FUNDMANAGER.co.uk

Crane Co.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	201.27000 -5.04	206.49	199.29	204.62	563,446
19 Oct 26	206.31000 +0.48	207.23	204.47	206.69	194,184
16 Oct 26	205.83000 +0.10	209.00	204.07	205.94	270,602
15 Oct 26	205.73000 +1.76	206.06	200.51	203.54	271,853
14 Oct 26	203.97000 +0.21	205.37	202.34	202.34	244,416
13 Oct 26	203.75999 -0.78	207.47	201.56	204.88	221,517
12 Oct 26	204.53999 -0.21	207.56	203.42	203.91	164,700
09 Oct 26	204.75000 +2.63	206.75	201.15	202.78	250,834
08 Oct 26	202.12000 -1.43	202.87	199.87	201.44	238,780
07 Oct 26	203.55000 -5.37	206.09	200.45	205.07	318,887
06 Oct 26	208.92000 -0.69	212.85	207.59	211.09	418,811
05 Oct 26	209.61000 +1.41	213.35	205.94	209.16	505,489
02 Oct 26	208.20000 +1.88	211.80	206.99	210.10	416,264
01 Oct 26	206.32001 +2.30	207.06	203.05	203.51	240,608
30 Sep 26	204.02000 -4.37	208.28	203.93	208.28	353,008
29 Sep 26	208.39000 +1.47	210.08	205.59	208.29	248,720
28 Sep 26	206.92000 +0.09	208.15	203.48	204.87	388,821
25 Sep 26	206.83000 +2.27	207.96	204.59	205.42	325,784
24 Sep 26	204.56000 +0.23	205.29	200.81	200.81	262,147
23 Sep 26	204.33000 +2.06	205.44	200.30	201.55	296,933
22 Sep 26	202.27000 +3.31	202.59	198.59	200.76	428,152
21 Sep 26	198.96001 +1.34	199.50	196.45	199.50	601,701
18 Sep 26	197.62000 -0.15	198.52	195.78	197.79	886,676
17 Sep 26	197.77000 +0.52	201.50	196.52	201.50	377,582
16 Sep 26	197.25000 +1.80	200.21	194.56	197.66	420,019
15 Sep 26	195.45000 -3.80	201.59	195.30	200.73	366,080
14 Sep 26	199.25000 -2.57	201.53	197.10	199.32	368,704
11 Sep 26	201.82001 +4.29	206.58	199.62	201.37	315,605
10 Sep 26	197.53000 -3.99	200.57	196.52	199.35	314,355
09 Sep 26	201.52000 -1.13	202.66	200.04	200.77	281,478
08 Sep 26	202.64999 -2.04	206.86	202.34	204.60	282,799
04 Sep 26	204.69000 +1.76	212.12	200.43	200.62	391,464
03 Sep 26	202.92999 +3.83	203.04	198.29	200.66	325,648
02 Sep 26	199.10001 -0.91	204.03	197.84	200.99	377,118
01 Sep 26	200.00999 -5.06	205.00	199.41	203.08	502,388
31 Aug 26	205.07001 -1.93	206.38	202.91	204.43	573,964
28 Aug 26	207.00000 -1.98	212.08	205.63	210.09	368,785
27 Aug 26	208.98000 -0.62	210.13	206.69	206.86	333,338
26 Aug 26	209.60001 +3.49	211.34	207.55	208.62	322,530
25 Aug 26	206.11000 -0.22	210.76	205.18	210.20	343,161
24 Aug 26	206.33000 -2.08	212.69	205.21	209.22	354,116
21 Aug 26	208.41000 +1.91	218.02	206.36	218.02	293,573
20 Aug 26	206.50000 -2.46	209.87	205.67	207.60	495,114
19 Aug 26	208.96001 -6.02	215.79	208.16	215.79	731,832
18 Aug 26	214.98000 -3.61	219.08	214.02	216.49	307,735
17 Aug 26	218.59000 +0.25	219.18	211.22	216.86	432,744
14 Aug 26	218.34000 -0.70	220.40	216.30	218.55	290,021
13 Aug 26	219.03999 -3.89	225.00	218.83	221.64	248,623
12 Aug 26	222.92999 +2.37	223.47	219.89	223.47	290,987
11 Aug 26	220.56000 +1.21	223.85	219.10	220.13	341,359
10 Aug 26	219.35001 -0.53	222.25	218.22	220.01	266,690
07 Aug 26	219.88000 +1.33	222.86	217.72	219.27	216,426
06 Aug 26	218.55000 -4.52	228.64	217.78	224.46	457,443
05 Aug 26	223.07001 -1.03	228.10	223.01	224.96	407,134
04 Aug 26	224.10001 +4.78	225.00	219.48	224.00	393,429
03 Aug 26	219.32001 +5.86	219.70	212.34	212.34	467,798
31 Jul 26	213.46001 -0.72	217.44	210.66	211.23	449,534
30 Jul 26	214.17999 +7.45	216.48	208.48	211.32	599,052
29 Jul 26	206.73000 -19.61	217.54	205.13	217.54	1,114,344
28 Jul 26	226.34000 -0.10	227.46	222.10	226.90	705,840
27 Jul 26	226.44000 +0.30	230.50	222.41	228.30	470,558
24 Jul 26	226.14000 +8.04	226.99	217.11	219.71	782,362
23 Jul 26	218.10001 -1.75	221.82	216.02	218.17	641,023
22 Jul 26	219.85001 +2.47	220.76	215.50	216.08	449,121
21 Jul 26	217.38000 -0.16	222.26	216.24	219.24	508,871
20 Jul 26	217.53999 +0.05	222.90	216.01	221.23	500,654
17 Jul 26	217.49001 -1.52	221.60	214.50	215.72	488,521
16 Jul 26	219.00999 +0.17	223.31	213.42	220.06	471,909
15 Jul 26	218.84000 +2.37	219.31	213.40	215.35	363,815
14 Jul 26	216.47000 +0.62	221.45	215.24	219.24	492,344
13 Jul 26	215.85001 -3.22	219.79	214.55	217.00	258,302
10 Jul 26	219.07001 +2.04	221.28	214.08	217.06	253,115
09 Jul 26	217.03000 +2.90	219.43	213.71	216.35	310,889
08 Jul 26	214.13000 -4.10	217.30	211.62	214.90	418,791
07 Jul 26	218.23000 -1.83	221.93	213.32	217.86	433,463
06 Jul 26	220.06000 +2.42	220.78	216.82	217.79	273,453
02 Jul 26	217.64000 -2.16	222.73	214.84	221.98	474,578
01 Jul 26	219.80000 -3.27	224.57	219.33	220.70	372,497
30 Jun 26	223.07001 +2.76	223.96	219.65	221.25	297,281
29 Jun 26	220.31000 +1.25	220.65	216.96	218.20	274,054
26 Jun 26	219.06000 -4.53	226.46	217.98	225.00	943,056
25 Jun 26	223.59000 +9.72	224.89	215.43	215.46	506,194
24 Jun 26	213.87000 +1.02	217.46	210.89	212.85	330,270
23 Jun 26	212.85001 -2.28	216.98	206.93	210.11	571,660
22 Jun 26	215.13000 +0.23	216.94	213.46	214.59	347,796
18 Jun 26	214.89999 +5.75	216.19	209.18	211.61	721,881
17 Jun 26	209.14999 +2.12	212.42	206.53	206.53	481,359
16 Jun 26	207.03000 +0.46	210.79	206.49	208.59	471,050
15 Jun 26	206.57001 +0.00	212.50	206.57	210.00	745,783
12 Jun 26	206.57001 +2.50	208.30	203.79	206.82	586,691
11 Jun 26	204.07001 +8.42	205.79	197.96	197.96	516,159
10 Jun 26	195.64999 -5.27	202.41	195.62	198.30	729,614
09 Jun 26	200.92000 +8.18	201.04	192.77	195.33	554,043
08 Jun 26	192.74001 +3.88	194.80	188.30	190.33	479,864
05 Jun 26	188.86000 +0.50	190.92	185.50	187.38	423,435
04 Jun 26	188.36000 +2.27	189.95	186.38	186.98	312,178
03 Jun 26	186.09000 -0.48	189.24	185.55	186.21	436,930
02 Jun 26	186.57001 +4.52	186.66	182.63	182.63	595,769
01 Jun 26	182.05000 -0.95	182.91	178.09	179.92	437,417
29 May 26	183.00000 +1.54	185.13	179.60	180.78	480,579
28 May 26	181.46001 +2.53	182.19	175.57	177.55	491,355
27 May 26	178.92999 -2.82	183.81	178.82	183.81	318,276
26 May 26	181.75000 +2.00	184.21	177.51	177.51	516,372
22 May 26	179.75000 +4.35	181.14	174.07	176.21	369,437
21 May 26	175.39999 +1.99	176.28	168.50	171.11	444,072
20 May 26	173.41000 +6.02	173.69	167.22	168.29	588,687
19 May 26	167.39000 -3.38	169.08	165.38	169.08	519,154
18 May 26	170.77000 -1.11	174.02	170.19	172.21	479,993
15 May 26	171.88000 -7.36	178.38	171.02	176.80	671,914
14 May 26	179.24001 -0.33	182.09	177.69	181.11	496,874
13 May 26	179.57001 -1.01	182.09	176.28	180.55	515,058
12 May 26	180.58000 -1.99	182.51	179.05	182.00	597,606
11 May 26	182.57001 +1.25	183.95	178.38	180.34	565,835
08 May 26	181.32001 -0.43	183.87	178.55	182.96	1,008,748
07 May 26	181.75000 +0.14	183.40	177.32	183.40	634,378
06 May 26	181.61000 +5.72	184.52	178.95	179.88	599,566
05 May 26	175.89000 +5.06	177.07	172.12	172.92	359,189
04 May 26	170.83000 -1.41	174.76	169.88	173.73	501,302
01 May 26	172.24001 -5.49	179.38	171.79	179.38	661,828
30 Apr 26	177.73000 +1.41	179.34	175.98	177.62	758,301
29 Apr 26	176.32001 -1.61	183.79	174.40	183.79	604,866
28 Apr 26	177.92999 -5.08	190.48	176.93	190.48	1,323,038
27 Apr 26	183.00999 +2.93	184.30	179.63	180.31	871,822
24 Apr 26	180.08000 -0.34	181.87	178.01	179.71	390,740
23 Apr 26	180.42000 +0.79	184.78	178.79	182.32	500,600
22 Apr 26	179.63000 -5.74	187.77	175.32	187.23	1,065,104
21 Apr 26	185.37000 -7.51	195.30	184.92	194.55	600,254
20 Apr 26	192.88000 +0.07	193.65	190.30	192.00	270,198
17 Apr 26	192.81000 +6.71	197.15	189.42	189.93	441,893
16 Apr 26	186.10001 -4.22	191.58	184.50	191.01	496,677
15 Apr 26	190.32001 -3.27	193.07	188.91	193.07	513,743
14 Apr 26	193.59000 -0.20	196.07	191.63	194.19	259,301
13 Apr 26	193.78999 +5.33	194.72	187.49	187.85	386,752
10 Apr 26	188.46001 +1.89	189.99	186.59	188.02	388,996
09 Apr 26	186.57001 +2.57	187.75	182.13	182.13	289,990
08 Apr 26	184.00000 +8.65	188.12	183.20	184.97	549,407
07 Apr 26	175.35001 +2.62	177.10	171.06	172.20	573,832
06 Apr 26	172.73000 +4.73	172.83	166.45	167.52	461,031
02 Apr 26	168.00000 -4.92	174.39	166.04	168.01	517,722
01 Apr 26	172.92000 +1.92	175.93	172.67	173.40	435,643
31 Mar 26	171.00000 +10.14	171.37	162.71	164.24	694,549
30 Mar 26	160.86000 -3.36	166.89	159.58	165.78	367,502
27 Mar 26	164.22000 -3.33	165.83	162.55	165.12	554,181
26 Mar 26	167.55000 -7.03	174.60	166.92	172.43	368,499
25 Mar 26	174.58000 +1.47	177.96	170.83	176.05	504,425
24 Mar 26	173.11000 -0.97	174.93	170.41	171.47	502,469
23 Mar 26	174.08000 +6.15	178.65	171.52	174.70	414,699
20 Mar 26	167.92999 -6.35	174.98	166.68	172.91	834,997
19 Mar 26	174.28000 -0.80	175.57	170.27	172.40	302,578
18 Mar 26	175.08000 -1.43	177.89	174.93	176.20	278,739
17 Mar 26	176.50999 +2.64	178.09	174.55	175.06	288,673
16 Mar 26	173.87000 +2.65	175.32	171.15	174.75	649,029
13 Mar 26	171.22000 -8.14	181.46	171.12	181.22	634,402
12 Mar 26	179.36000 -8.57	188.06	179.22	186.48	436,704
11 Mar 26	187.92999 -2.03	190.35	185.89	188.67	410,635
10 Mar 26	189.96001 -3.42	195.53	189.91	193.01	303,920
09 Mar 26	193.38000 +2.26	193.61	186.31	188.44	247,534
06 Mar 26	191.12000 -7.48	194.92	189.96	194.92	379,565
05 Mar 26	198.60001 -5.00	203.52	196.35	202.04	346,759
04 Mar 26	203.60001 +2.75	204.22	197.26	199.25	269,488
03 Mar 26	200.85001 -3.47	202.57	194.34	198.71	343,724
02 Mar 26	204.32001 +3.79	204.72	196.82	198.06	304,351
27 Feb 26	200.53000 -3.67	202.01	196.58	201.65	419,986
26 Feb 26	204.20000 +0.61	204.46	200.99	204.08	289,454
25 Feb 26	203.59000 -0.78	206.33	200.19	205.49	285,821
24 Feb 26	204.37000 +3.69	205.29	199.29	200.83	230,574
23 Feb 26	200.67999 -2.57	202.30	198.85	202.24	345,209
20 Feb 26	203.25000 -1.61	208.02	201.56	204.28	256,138
19 Feb 26	204.86000 +4.45	205.14	199.00	199.34	335,630
18 Feb 26	200.41000 +0.33	202.94	199.35	200.13	343,627
17 Feb 26	200.08000 -0.44	203.92	198.65	200.00	579,524
13 Feb 26	200.52000 +0.52	204.21	195.97	200.02	661,991
12 Feb 26	200.00000 -0.61	207.37	196.13	202.06	1,079,966
11 Feb 26	200.61000 +2.11	202.56	197.29	201.19	504,299
10 Feb 26	198.50000 -1.49	201.07	198.01	200.51	547,448
09 Feb 26	199.99001 +3.77	200.35	196.22	196.22	364,715
06 Feb 26	196.22000 +8.44	197.00	190.42	190.42	597,743
05 Feb 26	187.78000 -2.04	190.83	186.43	188.48	510,196
04 Feb 26	189.82001 -0.58	192.96	186.83	190.54	634,853
03 Feb 26	190.39999 +5.13	192.09	186.09	189.30	582,104
02 Feb 26	185.27000 +2.63	185.59	181.40	181.58	453,775
30 Jan 26	182.64000 +3.26	184.61	177.24	177.24	877,018
29 Jan 26	179.38000 -2.89	185.82	174.77	183.39	953,842
28 Jan 26	182.27000 -3.37	187.40	182.11	185.07	985,113
27 Jan 26	185.64000 -24.13	206.64	184.28	201.26	1,883,547
26 Jan 26	209.77000 +5.53	210.20	204.35	205.49	866,291
23 Jan 26	204.24001 -4.15	207.78	203.64	207.78	242,099
22 Jan 26	208.39000 -1.84	214.31	207.90	211.00	258,258
21 Jan 26	210.23000 +4.45	213.00	205.31	208.09	286,147
20 Jan 26	205.78000 -1.64	207.63	203.55	204.66	243,351
16 Jan 26	207.42000 +0.51	208.58	205.79	205.98	339,730
15 Jan 26	206.91000 +3.71	208.13	204.06	204.06	250,969
14 Jan 26	203.20000 -1.53	206.17	202.42	204.50	296,118
13 Jan 26	204.73000 +1.80	207.77	203.25	203.25	284,397
12 Jan 26	202.92999 +0.37	203.64	200.73	202.00	261,219
09 Jan 26	202.56000 +3.50	203.23	198.93	199.95	221,468
08 Jan 26	199.06000 +4.59	199.20	194.29	195.04	364,366
07 Jan 26	194.47000 -1.83	198.24	193.22	197.51	295,522
06 Jan 26	196.30000 +1.93	196.79	191.01	193.55	613,944
05 Jan 26	194.37000 +6.84	196.02	188.67	188.67	373,138
02 Jan 26	187.53000 +3.10	188.36	183.16	183.91	201,575
31 Dec 25	184.42999 -3.16	187.83	184.13	187.83	215,426
30 Dec 25	187.59000 -0.66	188.28	186.00	187.44	160,575
29 Dec 25	188.25000 +0.45	188.96	186.42	187.44	178,244
26 Dec 25	187.80000 -0.47	188.43	186.61	188.43	268,543
24 Dec 25	188.27000 -0.71	189.50	187.64	189.50	109,141
23 Dec 25	188.98000 +0.86	189.03	187.12	188.25	228,813
22 Dec 25	188.12000 +1.12	188.92	185.65	187.38	260,654
19 Dec 25	187.00000 +1.38	188.28	185.03	185.99	468,262
18 Dec 25	185.62000 +1.79	188.18	185.01	185.93	347,313
17 Dec 25	183.83000 -3.75	188.58	182.87	187.66	203,650
16 Dec 25	187.58000 -4.25	191.53	185.13	191.00	359,557
15 Dec 25	191.83000 +0.16	192.50	189.92	192.38	288,708
12 Dec 25	191.67000 -1.26	194.17	190.35	193.12	196,917
11 Dec 25	192.92999 +2.64	194.03	190.20	190.67	246,372
10 Dec 25	190.28999 +4.24	191.68	185.82	185.82	305,965
09 Dec 25	186.05000 -1.45	189.01	185.77	187.09	253,115
08 Dec 25	187.50000 -0.29	189.39	186.06	186.87	361,663
05 Dec 25	187.78999 -0.14	188.39	186.07	187.69	309,438
04 Dec 25	187.92999 +3.90	189.34	184.99	186.20	342,689
03 Dec 25	184.03000 +2.67	184.90	179.46	182.37	442,265
02 Dec 25	181.36000 +0.99	182.75	179.86	181.64	409,894
01 Dec 25	180.37000 -2.88	183.35	180.33	181.43	360,658
28 Nov 25	183.25000 +0.47	183.72	180.97	183.47	129,602
26 Nov 25	182.78000 -0.05	184.32	181.88	182.50	293,792
25 Nov 25	182.83000 +3.99	183.53	178.92	179.89	433,349
24 Nov 25	178.84000 -0.05	180.55	177.03	178.53	281,425
21 Nov 25	178.89000 +2.73	179.13	173.63	177.41	520,453
20 Nov 25	176.16000 -3.02	183.20	175.46	182.59	371,346
19 Nov 25	179.17999 -0.31	182.58	178.26	179.76	601,343
18 Nov 25	179.49001 +0.63	180.74	176.22	178.08	282,229
17 Nov 25	178.86000 -4.84	184.98	178.30	183.98	320,111
14 Nov 25	183.70000 -2.01	186.73	175.63	182.15	279,594
13 Nov 25	185.71001 -5.27	191.46	185.31	190.00	271,850
12 Nov 25	190.98000 +2.80	191.85	187.57	187.76	307,706
11 Nov 25	188.17999 -2.08	190.75	187.36	190.04	213,284
10 Nov 25	190.25999 +0.82	192.15	187.78	191.53	197,384
07 Nov 25	189.44000 +0.44	190.36	186.66	188.14	164,852
06 Nov 25	189.00000 -2.02	192.00	187.95	190.31	157,629
05 Nov 25	191.02000 +2.84	191.69	187.27	188.54	215,947
04 Nov 25	188.17999 -4.46	190.81	187.71	189.87	307,060
03 Nov 25	192.64000 +2.64	193.65	187.49	189.68	302,114
31 Oct 25	190.00000 -1.86	193.04	188.30	192.07	317,224
30 Oct 25	191.86000 -1.32	198.16	187.38	192.98	235,967
29 Oct 25	193.17999 +1.89	195.52	191.39	191.39	422,043
28 Oct 25	191.28999 +0.05	201.00	189.30	197.26	564,364
27 Oct 25	191.24001 -0.52	194.26	190.60	192.86	476,318
24 Oct 25	191.75999 -0.48	194.40	191.44	193.69	284,026
23 Oct 25	192.24001 +7.62	192.87	185.59	185.59	387,395
22 Oct 25	184.62000 -4.41	190.00	184.56	190.00	246,667
21 Oct 25	189.03000 +1.61	189.42	185.26	186.48	187,130
20 Oct 25	187.42000 +3.68	188.52	185.00	185.00	411,486
17 Oct 25	183.74001 +2.45	183.74	180.20	180.71	320,237
16 Oct 25	181.28999 +0.48	182.12	178.77	182.12	279,212
15 Oct 25	180.81000 +1.11	182.76	178.07	180.69	256,705
14 Oct 25	179.70000 +0.94	181.19	176.50	176.50	178,077
13 Oct 25	178.75999 +3.73	179.16	175.88	177.21	247,232
10 Oct 25	175.03000 -4.09	180.56	174.66	179.77	271,919
09 Oct 25	179.12000 -1.30	183.15	176.00	180.09	327,928
08 Oct 25	180.42000 +1.66	181.16	177.93	179.11	165,180
07 Oct 25	178.75999 -3.47	183.30	177.87	182.78	229,004
06 Oct 25	182.23000 +2.30	182.59	178.61	181.50	365,760
03 Oct 25	179.92999 -0.09	182.00	179.29	180.65	323,464
02 Oct 25	180.02000 -1.02	182.00	178.05	180.76	234,280
01 Oct 25	181.03999 -3.10	183.33	180.29	181.70	225,461
30 Sep 25	184.14000 +2.55	184.39	179.59	181.65	169,141
29 Sep 25	181.59000 -0.44	183.25	180.74	183.25	241,555
26 Sep 25	182.03000 +3.30	182.63	179.43	179.69	232,248
25 Sep 25	178.73000 -0.26	179.07	175.82	177.73	259,489
24 Sep 25	178.99001 -2.76	182.54	178.92	182.31	179,714
23 Sep 25	181.75000 -0.18	184.00	180.99	181.89	274,826
22 Sep 25	181.92999 -0.12	182.90	180.63	181.55	245,290
19 Sep 25	182.05000 -2.08	187.49	180.68	184.45	832,565
18 Sep 25	184.13000 +3.47	185.21	180.68	182.16	208,903
17 Sep 25	180.66000 -2.13	185.13	179.32	183.52	366,742
16 Sep 25	182.78999 +0.19	183.51	180.33	182.60	237,427
15 Sep 25	182.60001 -0.39	185.12	180.99	184.00	275,124
12 Sep 25	182.99001 -3.40	186.27	182.98	186.27	181,600
11 Sep 25	186.39000 +3.67	186.79	182.28	182.75	340,707
10 Sep 25	182.72000 +0.30	185.13	181.80	182.26	419,784
09 Sep 25	182.42000 -2.01	184.20	181.00	184.20	437,059
08 Sep 25	184.42999 +0.16	184.75	180.51	184.01	386,767
05 Sep 25	184.27000 -0.82	187.22	181.33	186.30	232,921
04 Sep 25	185.09000 +2.53	185.10	181.04	183.28	324,359
03 Sep 25	182.56000 -0.93	183.49	180.24	183.49	295,388
02 Sep 25	183.49001 -1.81	183.69	179.72	182.59	382,481
29 Aug 25	185.30000 -6.67	192.84	184.46	191.61	425,252
28 Aug 25	191.97000 -1.81	194.24	190.61	194.00	362,461
27 Aug 25	193.78000 -1.89	196.47	193.76	195.80	367,745
26 Aug 25	195.67000 +3.77	195.90	191.05	192.73	282,224
25 Aug 25	191.89999 -2.33	194.85	191.69	193.36	272,878
22 Aug 25	194.23000 +5.53	195.97	190.00	190.53	342,737
21 Aug 25	188.70000 -1.30	191.10	188.28	190.00	453,156
20 Aug 25	190.00000 -1.99	192.17	189.20	191.00	405,029
19 Aug 25	191.99001 -0.85	194.43	191.66	192.10	163,573
18 Aug 25	192.84000 +3.65	193.17	187.45	189.16	386,866
15 Aug 25	189.19000 -1.79	191.70	188.00	190.80	318,474
14 Aug 25	190.98000 -7.47	197.00	190.78	197.00	228,188
13 Aug 25	198.45000 +1.14	199.88	195.62	198.00	271,374
12 Aug 25	197.31000 +2.95	197.77	194.82	196.04	181,125
11 Aug 25	194.36000 +0.40	195.57	192.82	194.54	221,810
08 Aug 25	193.96001 -0.72	197.52	193.62	194.97	232,228
07 Aug 25	194.67999 +0.25	195.98	192.50	195.98	241,915
06 Aug 25	194.42999 -1.28	195.71	192.47	195.71	151,551
05 Aug 25	195.71001 +0.67	196.81	192.93	195.04	207,725
04 Aug 25	195.03999 +1.55	196.28	194.00	195.38	183,687
01 Aug 25	193.49001 -2.28	193.98	189.10	192.24	194,741
31 Jul 25	195.77000 -0.16	197.40	193.46	195.55	214,164
30 Jul 25	195.92999 -2.42	201.23	194.34	198.35	285,430
29 Jul 25	198.35001 +8.37	203.89	194.04	194.04	603,504
28 Jul 25	189.98000 -0.75	191.75	189.81	191.49	298,318
25 Jul 25	190.73000 +1.56	191.26	188.80	189.68	270,713
24 Jul 25	189.17000 +0.68	189.53	187.30	187.96	227,326
23 Jul 25	188.49001 +1.46	189.93	187.20	188.79	103,022
22 Jul 25	187.03000 +0.17	187.70	183.40	185.59	176,670
21 Jul 25	186.86000 -2.26	190.24	186.63	189.55	149,793
18 Jul 25	189.12000 -0.20	189.71	187.39	189.62	112,863
17 Jul 25	189.32001 +1.89	190.89	187.40	187.40	172,365
16 Jul 25	187.42999 +1.68	187.86	183.50	185.69	203,576
15 Jul 25	185.75000 -2.10	190.74	185.50	188.22	215,097
14 Jul 25	187.85001 +2.96	188.13	183.90	184.89	309,400
11 Jul 25	184.89000 -1.95	186.70	184.39	185.89	226,535
10 Jul 25	186.84000 -4.26	192.72	181.48	191.00	524,475
09 Jul 25	191.10001 -0.42	193.41	190.41	192.25	193,927
08 Jul 25	191.52000 +0.37	195.00	190.48	191.42	233,924
07 Jul 25	191.14999 -2.01	194.37	190.64	193.00	296,581
03 Jul 25	193.16000 +0.74	194.06	192.00	192.42	89,679
02 Jul 25	192.42000 +2.78	192.79	188.61	188.61	220,335
01 Jul 25	189.64000 -0.25	193.35	188.16	189.23	494,093
30 Jun 25	189.89000 +1.50	189.94	186.52	188.85	473,076
27 Jun 25	188.39000 +0.54	189.76	186.81	188.38	420,366
26 Jun 25	187.85001 +2.58	188.59	185.50	186.37	311,897
25 Jun 25	185.27000 +0.92	185.78	183.81	185.07	231,828
24 Jun 25	184.35001 +0.61	185.81	183.25	185.34	250,348
23 Jun 25	183.74001 +4.94	183.79	177.11	178.09	327,838
20 Jun 25	178.80000 +0.40	179.65	176.06	179.00	1,139,174
18 Jun 25	178.39999 -0.55	180.20	177.99	179.94	428,210
17 Jun 25	178.95000 -3.43	181.83	178.25	180.40	431,572
16 Jun 25	182.38000 +0.94	185.21	181.83	183.35	324,430
13 Jun 25	181.44000 -5.39	186.18	180.26	185.00	288,671
12 Jun 25	186.83000 +0.22	187.35	184.72	185.00	302,712
11 Jun 25	186.61000 -0.06	188.95	185.32	186.62	409,999
10 Jun 25	186.67000 +0.68	191.00	184.51	187.98	521,833
09 Jun 25	185.99001 +8.31	186.14	178.00	178.00	589,468
06 Jun 25	177.67999 +2.79	177.75	176.00	177.36	279,188
05 Jun 25	174.89000 -0.23	175.93	173.73	175.29	209,587
04 Jun 25	175.12000 +0.63	176.43	174.50	174.50	242,289
03 Jun 25	174.49001 +3.67	174.74	170.88	171.11	272,403
02 Jun 25	170.82001 -0.58	171.97	167.84	171.02	202,602
30 May 25	171.39999 -1.87	173.24	170.37	173.24	229,350
29 May 25	173.27000 +1.02	173.76	171.00	173.71	222,385
28 May 25	172.25000 -1.88	174.40	171.65	173.88	158,264
27 May 25	174.13000 +4.06	174.49	170.82	172.78	169,526
23 May 25	170.07001 -0.64	171.59	167.16	167.16	217,379
22 May 25	170.71001 +0.07	170.78	168.88	170.54	335,380
21 May 25	170.64000 -4.57	173.86	170.24	173.19	239,750
20 May 25	175.21001 -2.73	178.38	174.81	177.99	282,771
19 May 25	177.94000 +0.05	179.01	173.88	175.11	219,758
16 May 25	177.89000 +1.77	179.20	176.74	177.03	258,045
15 May 25	176.12000 +0.82	177.13	173.71	174.76	243,586
14 May 25	175.30000 -0.59	176.47	174.46	176.04	169,820
13 May 25	175.89000 +0.54	177.60	175.49	177.19	178,224
12 May 25	175.35001 +5.73	176.84	171.61	176.84	233,500
09 May 25	169.62000 -0.15	171.05	168.13	170.00	163,818
08 May 25	169.77000 +2.32	172.21	168.68	169.99	226,211
07 May 25	167.45000 +0.98	168.43	166.09	167.95	193,884
06 May 25	166.47000 -0.84	167.21	164.63	165.57	221,631
05 May 25	167.31000 -0.62	168.10	164.99	166.24	225,856
02 May 25	167.92999 +4.89	169.51	165.05	165.60	340,632
01 May 25	163.03999 +2.06	165.44	160.49	163.53	445,553
30 Apr 25	160.98000 +2.11	161.65	153.06	155.73	670,935
29 Apr 25	158.87000 +10.20	162.36	154.76	160.00	819,563
28 Apr 25	148.67000 -0.09	150.91	146.80	148.30	474,591
25 Apr 25	148.75999 -0.67	149.47	147.01	149.26	464,427
24 Apr 25	149.42999 +7.41	150.06	142.07	142.29	591,636
23 Apr 25	142.02000 +1.61	149.98	141.51	144.85	385,356
22 Apr 25	140.41000 +3.63	141.44	137.03	138.91	323,988
21 Apr 25	136.78000 -5.87	141.19	135.47	140.88	403,151
17 Apr 25	142.64999 +1.08	143.85	140.97	142.10	264,630
16 Apr 25	141.57001 -0.36	141.68	138.32	140.20	460,595
15 Apr 25	141.92999 +0.63	144.80	140.99	141.48	251,710
14 Apr 25	141.30000 +0.41	143.74	139.41	142.50	356,162
11 Apr 25	140.89000 +0.35	142.51	136.23	139.92	415,980
10 Apr 25	140.53999 -7.26	145.21	136.24	143.61	393,420
09 Apr 25	147.80000 +15.01	149.74	130.66	130.66	434,178
08 Apr 25	132.78999 -0.26	140.14	130.32	138.54	355,592
07 Apr 25	133.05000 -4.08	141.78	127.04	131.96	495,844
04 Apr 25	137.13000 -8.74	141.55	133.44	139.73	534,825
03 Apr 25	145.87000 -11.71	151.37	145.39	149.40	289,105
02 Apr 25	157.58000 +2.65	157.86	151.93	151.93	336,192
01 Apr 25	154.92999 +1.75	155.60	151.27	153.35	328,789
31 Mar 25	153.17999 +1.16	155.06	147.31	149.29	327,995
28 Mar 25	152.02000 -3.89	156.83	150.59	156.04	209,421
27 Mar 25	155.91000 -0.16	157.39	153.30	155.91	335,142
26 Mar 25	156.07001 -4.32	161.47	155.68	161.44	290,108
25 Mar 25	160.39000 +1.70	161.04	158.33	159.37	225,472
24 Mar 25	158.69000 +5.96	159.46	155.51	155.51	252,721
21 Mar 25	152.73000 -0.44	152.93	150.41	151.57	1,787,970
20 Mar 25	153.17000 -1.72	154.92	152.53	152.69	247,383
19 Mar 25	154.89000 +3.24	155.32	151.48	151.93	358,192
18 Mar 25	151.64999 -2.79	153.65	150.40	153.65	305,507
17 Mar 25	154.44000 -0.85	155.58	152.62	153.42	440,879
14 Mar 25	155.28999 +4.52	156.11	151.76	152.57	273,103
13 Mar 25	150.77000 -3.55	155.09	149.41	153.59	300,250
12 Mar 25	154.32001 -0.90	161.62	154.20	157.51	289,341
11 Mar 25	155.22000 +1.72	157.65	151.36	153.00	388,770
10 Mar 25	153.50000 -0.58	155.85	149.89	150.32	614,070
07 Mar 25	154.08000 +2.49	155.13	149.63	151.40	372,401
06 Mar 25	151.59000 -2.93	154.76	150.49	151.00	240,440
05 Mar 25	154.52000 +2.39	154.92	151.83	153.38	161,498
04 Mar 25	152.13000 -4.66	154.76	149.87	153.84	270,739
03 Mar 25	156.78999 -6.20	164.64	155.57	164.64	284,901
28 Feb 25	162.99001 +2.35	163.16	157.22	159.72	285,862
27 Feb 25	160.64000 -2.38	163.76	160.37	162.96	141,570
26 Feb 25	163.02000 +1.52	165.14	161.91	161.91	207,063
25 Feb 25	161.50000 -0.57	163.57	159.99	162.23	277,980
24 Feb 25	162.07001 -2.96	166.47	161.81	165.51	197,556
21 Feb 25	165.03000 -6.47	172.91	164.58	172.91	494,520
20 Feb 25	171.50000 -2.07	173.50	168.96	173.50	163,464
19 Feb 25	173.57001 +0.97	173.67	171.12	171.70	250,876
18 Feb 25	172.60001 +1.11	173.37	169.50	172.54	201,228
14 Feb 25	171.49001 +2.87	172.28	168.49	170.00	220,963
13 Feb 25	168.62000 -1.48	170.65	167.88	170.38	135,746
12 Feb 25	170.10001 -1.90	171.87	169.10	169.61	190,443
11 Feb 25	172.00000 -1.50	173.27	169.34	171.55	316,821
10 Feb 25	173.50000 +1.35	173.95	171.40	173.95	151,999
07 Feb 25	172.14999 -0.64	173.50	171.33	173.22	329,691
06 Feb 25	172.78999 -0.44	174.06	170.57	173.83	188,157
05 Feb 25	173.23000 +2.00	174.32	170.68	172.76	202,725
04 Feb 25	171.23000 +1.92	171.51	167.93	168.64	172,107
03 Feb 25	169.31000 -1.01	171.63	166.02	167.52	228,610
31 Jan 25	170.32001 -1.32	172.43	169.51	172.43	344,313
30 Jan 25	171.64000 +0.85	176.83	170.44	174.84	296,598
29 Jan 25	170.78999 -5.02	177.00	170.78	175.33	401,745
28 Jan 25	175.81000 +19.37	177.69	163.46	164.55	739,650
27 Jan 25	156.44000 -5.24	160.56	154.74	159.80	522,909
24 Jan 25	161.67999 -1.23	165.67	160.30	163.45	490,387
23 Jan 25	162.91000 +1.04	164.02	161.00	161.00	242,451
22 Jan 25	161.87000 -0.59	164.30	161.16	162.63	176,697
21 Jan 25	162.46001 +6.46	162.90	157.53	158.25	286,721
17 Jan 25	156.00000 +0.55	159.07	154.52	156.80	363,392
16 Jan 25	155.45000 +0.70	156.78	154.29	155.43	126,642
15 Jan 25	154.75000 +3.89	155.87	152.50	154.39	194,836
14 Jan 25	150.86000 -0.71	154.73	150.17	152.70	272,202
13 Jan 25	151.57001 +1.24	151.87	146.79	148.11	165,005
10 Jan 25	150.33000 -3.33	151.48	149.14	149.35	165,366
08 Jan 25	153.66000 +1.26	153.80	149.34	150.76	178,262
07 Jan 25	152.39999 -1.07	153.99	151.30	153.86	267,885
06 Jan 25	153.47000 -1.65	156.55	152.04	155.16	196,636
03 Jan 25	155.12000 +4.14	155.52	149.82	151.33	226,169
02 Jan 25	150.98000 -0.77	153.88	149.88	152.14	208,977
31 Dec 24	151.75000 -0.44	154.90	151.02	153.64	231,290
30 Dec 24	152.19000 -1.75	153.41	150.08	152.50	131,195
27 Dec 24	153.94000 -2.48	156.97	152.71	155.17	150,326
26 Dec 24	156.42000 +0.54	156.93	154.18	155.20	201,761
24 Dec 24	155.88000 +2.84	155.88	152.25	152.68	126,686
23 Dec 24	153.03999 +0.24	154.12	151.01	151.63	195,416
20 Dec 24	152.80000 +0.27	154.20	150.48	151.01	741,620
19 Dec 24	152.53000 -0.84	157.30	152.25	155.26	269,412
18 Dec 24	153.37000 -6.30	160.70	152.91	160.70	277,362
17 Dec 24	159.67000 -4.74	163.19	159.08	163.19	248,535
16 Dec 24	164.41000 -0.56	165.50	163.08	164.41	235,895
13 Dec 24	164.97000 -1.16	168.71	163.66	167.09	179,409
12 Dec 24	166.13000 -3.93	169.76	165.86	169.09	412,074
11 Dec 24	170.06000 +0.71	173.77	169.01	171.20	457,832
10 Dec 24	169.35001 -0.97	174.05	169.35	170.61	280,854
09 Dec 24	170.32001 -6.05	178.49	169.74	177.46	363,662
06 Dec 24	176.37000 +0.20	178.32	175.55	176.41	186,954
05 Dec 24	176.17000 -1.67	179.45	175.78	177.59	146,965
04 Dec 24	177.84000 -0.93	179.43	177.12	178.00	145,029
03 Dec 24	178.77000 -2.47	180.50	176.59	179.00	262,106
02 Dec 24	181.24001 -0.84	184.56	180.55	182.62	184,380
29 Nov 24	182.08000 +0.48	183.20	181.60	181.66	111,057
27 Nov 24	181.60001 -3.36	187.43	180.52	185.74	152,057
26 Nov 24	184.96001 +0.16	185.99	181.74	184.70	230,639
25 Nov 24	184.80000 +0.44	188.52	182.54	185.13	423,120
22 Nov 24	184.36000 +1.20	185.55	182.19	184.60	285,555
21 Nov 24	183.16000 +4.17	183.24	177.80	178.99	258,356
20 Nov 24	178.99001 +0.60	179.17	174.07	176.95	127,477
19 Nov 24	178.39000 +7.18	179.37	170.00	170.00	601,785
18 Nov 24	171.21001 -2.29	173.66	170.52	171.54	240,750
15 Nov 24	173.50000 -0.41	175.10	172.74	173.70	121,351
14 Nov 24	173.91000 -2.04	176.79	172.47	175.95	211,626
13 Nov 24	175.95000 -1.05	179.41	175.77	177.90	176,968
12 Nov 24	177.00000 -1.73	179.82	175.21	178.66	181,635
11 Nov 24	178.73000 +2.73	180.87	175.73	178.32	160,066
08 Nov 24	176.00000 +2.13	177.01	173.16	173.87	193,650
07 Nov 24	173.87000 -0.33	174.68	171.66	174.10	300,113
06 Nov 24	174.20000 +5.21	177.24	171.55	175.67	354,981
05 Nov 24	168.99001 +8.86	169.04	158.62	159.58	326,709
04 Nov 24	160.13000 +2.66	160.95	156.39	156.39	234,165
01 Nov 24	157.47000 +0.19	159.28	156.35	156.89	187,021
31 Oct 24	157.28000 -4.40	161.33	157.13	160.38	281,178
30 Oct 24	161.67999 +2.84	162.13	155.70	157.41	435,224
29 Oct 24	158.84000 +6.45	161.29	149.43	155.00	498,482
28 Oct 24	152.39000 +3.33	152.70	150.40	150.77	425,559
25 Oct 24	149.06000 -1.46	152.17	148.96	151.92	252,886
24 Oct 24	150.52000 -1.28	152.12	148.87	151.80	196,202
23 Oct 24	151.80000 +2.82	152.79	148.78	148.78	334,390
22 Oct 24	148.98000 -9.52	156.73	148.77	156.56	338,498
21 Oct 24	158.50000 -1.29	160.46	158.25	160.07	121,465
18 Oct 24	159.78999 -3.44	162.90	158.73	162.66	153,468
17 Oct 24	163.23000 +1.79	163.48	161.75	162.40	183,172
16 Oct 24	161.44000 +2.30	163.39	160.20	160.77	199,563
15 Oct 24	159.14000 +0.47	162.35	157.45	157.97	397,293
14 Oct 24	158.67000 -0.06	159.51	157.29	158.78	201,946
11 Oct 24	158.73000 +3.65	158.79	155.45	155.45	174,284
10 Oct 24	155.08000 -1.33	155.99	152.80	154.79	175,411
09 Oct 24	156.41000 -0.49	157.95	156.27	156.27	162,068
08 Oct 24	156.89999 -1.17	159.15	156.49	159.15	150,456
07 Oct 24	158.07001 -1.10	159.43	156.92	158.13	125,474
04 Oct 24	159.17000 +3.04	159.21	157.02	158.71	185,906
03 Oct 24	156.13000 -0.47	157.14	155.00	157.14	107,116
02 Oct 24	156.60001 +1.58	157.03	154.16	154.50	108,937
01 Oct 24	155.02000 -3.26	158.00	154.55	158.00	110,786
30 Sep 24	158.28000 +0.88	158.45	155.85	157.00	143,207
27 Sep 24	157.39999 -1.19	159.92	156.00	159.06	146,409
26 Sep 24	158.59000 +1.22	159.51	158.00	158.00	146,260
25 Sep 24	157.37000 -0.49	158.80	156.90	158.00	147,630
24 Sep 24	157.86000 +5.26	158.18	152.97	153.06	231,190
23 Sep 24	152.60001 +0.17	153.70	151.05	153.70	212,630
20 Sep 24	152.42999 -1.99	153.80	151.52	153.49	709,991
19 Sep 24	154.42000 -0.20	159.66	153.84	158.66	547,467
18 Sep 24	154.62000 +2.03	155.49	150.65	152.62	372,209
17 Sep 24	152.59000 -0.32	155.21	152.48	153.50	237,118
16 Sep 24	152.91000 -0.01	154.58	152.21	153.33	168,801
13 Sep 24	152.92000 +2.98	154.20	150.77	151.00	215,897
12 Sep 24	149.94000 +1.92	150.59	147.12	148.61	145,745
11 Sep 24	148.02000 +3.23	148.19	141.50	144.19	141,226
10 Sep 24	144.78999 +0.52	145.88	143.40	145.10	104,156
09 Sep 24	144.27000 +2.03	144.58	141.19	142.01	139,382
06 Sep 24	142.24001 -6.76	150.04	142.07	148.21	235,532
05 Sep 24	149.00000 -1.89	150.70	148.26	150.40	127,636
04 Sep 24	150.89000 -0.01	151.98	148.92	150.14	132,678
03 Sep 24	150.89999 -7.48	157.91	150.26	156.59	340,362
30 Aug 24	158.38000 +2.45	158.57	154.86	156.27	144,040
29 Aug 24	155.92999 +1.01	158.62	154.88	155.70	162,757
28 Aug 24	154.92000 +1.52	155.07	153.17	153.20	106,754
27 Aug 24	153.39999 -0.49	154.57	152.05	152.71	97,366
26 Aug 24	153.89000 -0.99	156.18	153.15	155.16	128,035
23 Aug 24	154.88000 +4.04	155.22	151.66	151.66	126,173
22 Aug 24	150.84000 -0.03	152.27	150.13	151.11	102,716
21 Aug 24	150.87000 +2.78	151.02	147.61	148.84	98,823
20 Aug 24	148.09000 -1.51	149.45	146.49	149.31	127,493
19 Aug 24	149.60001 +0.26	150.01	148.55	149.55	98,393
16 Aug 24	149.34000 -1.80	151.90	148.37	150.95	134,810
15 Aug 24	151.14000 +1.86	154.00	149.40	152.14	144,351
14 Aug 24	149.28000 -1.73	151.87	148.04	151.74	163,609
13 Aug 24	151.00999 +5.97	151.02	145.04	145.86	244,765
12 Aug 24	145.03999 -0.78	145.62	143.83	145.62	173,531
09 Aug 24	145.82001 +0.30	147.45	144.41	146.01	136,273
08 Aug 24	145.52000 +3.71	147.36	143.35	144.20	245,388
07 Aug 24	141.81000 -2.74	147.82	141.04	147.48	251,297
06 Aug 24	144.55000 +4.21	146.55	141.24	141.81	201,003
05 Aug 24	140.34000 -5.47	143.40	136.04	138.45	388,518
02 Aug 24	145.81000 -8.86	150.35	145.73	150.06	296,039
01 Aug 24	154.67000 -5.75	162.34	153.01	160.29	261,239
31 Jul 24	160.42000 +9.00	161.87	154.17	154.47	274,440
30 Jul 24	151.42000 -7.70	159.56	150.15	159.13	637,218
29 Jul 24	159.12000 +0.25	162.28	157.71	158.00	580,381
26 Jul 24	158.87000 +3.51	160.39	156.82	158.01	254,079
25 Jul 24	155.36000 +3.59	157.79	152.20	152.86	272,819
24 Jul 24	151.77000 -4.99	157.37	151.13	155.50	309,208
23 Jul 24	156.75999 +2.83	156.96	152.74	153.71	154,432
22 Jul 24	153.92999 +3.04	154.09	149.93	151.28	119,548
19 Jul 24	150.89000 -0.08	151.09	148.74	151.02	158,201
18 Jul 24	150.97000 -1.25	154.89	150.26	152.26	137,665
17 Jul 24	152.22000 -3.33	155.33	152.12	153.63	261,425
16 Jul 24	155.55000 +2.95	156.95	153.00	153.36	244,439
15 Jul 24	152.60001 +5.56	153.18	147.66	147.66	260,721
12 Jul 24	147.03999 +0.73	149.98	146.74	147.04	286,829
11 Jul 24	146.31000 +4.41	147.28	142.43	143.77	449,809
10 Jul 24	141.89999 +1.30	143.48	140.84	141.27	317,021
09 Jul 24	140.60001 -1.84	143.13	140.16	142.30	172,145
08 Jul 24	142.44000 -0.40	144.61	142.35	144.00	222,214
05 Jul 24	142.84000 -1.78	145.31	140.74	145.00	182,707
03 Jul 24	144.62000 +1.48	145.85	141.87	143.51	79,775
02 Jul 24	143.14000 +0.11	143.72	140.95	142.67	325,094
01 Jul 24	143.03000 -1.95	146.74	141.79	145.86	290,180
28 Jun 24	144.98000 +0.28	146.45	143.46	144.92	301,904
27 Jun 24	144.70000 +1.32	144.99	142.40	143.85	228,861
26 Jun 24	143.38000 -0.98	144.05	140.90	143.90	275,037
25 Jun 24	144.36000 -2.27	146.20	142.16	146.20	198,724
24 Jun 24	146.63000 +1.96	147.11	143.86	145.38	117,101
21 Jun 24	144.67000 +2.00	144.86	141.68	143.11	402,987
20 Jun 24	142.67000 -0.80	144.88	141.68	142.81	137,134
18 Jun 24	143.47000 +1.97	144.87	141.26	141.26	132,269
17 Jun 24	141.50000 +1.80	142.69	136.21	137.93	232,703
14 Jun 24	139.70000 -5.47	142.85	138.02	142.85	269,360
13 Jun 24	145.17000 -0.73	145.79	143.45	145.79	108,182
12 Jun 24	145.89999 +3.74	147.33	143.74	144.23	153,664
11 Jun 24	142.16000 -0.31	144.14	140.36	141.63	301,966
10 Jun 24	142.47000 +0.49	143.29	140.82	141.16	279,362
07 Jun 24	141.98000 -0.59	143.17	140.75	141.27	151,151
06 Jun 24	142.57001 -4.76	148.33	142.47	147.02	149,174
05 Jun 24	147.33000 +4.26	148.79	143.50	143.50	176,946
04 Jun 24	143.07001 -2.83	147.03	142.55	144.48	192,939
03 Jun 24	145.89999 -3.18	150.00	144.53	150.00	171,702
31 May 24	149.08000 +1.48	149.33	146.23	148.00	271,830
30 May 24	147.60001 +3.99	147.69	144.12	144.31	198,100
29 May 24	143.61000 -1.68	145.00	142.90	144.81	135,660
28 May 24	145.28999 -1.78	147.79	144.52	147.50	134,292
24 May 24	147.07001 +0.92	147.86	145.65	146.80	99,337
23 May 24	146.14999 -0.49	147.69	145.09	147.46	106,521
22 May 24	146.64000 -1.30	148.49	145.20	147.19	95,770
21 May 24	147.94000 +0.92	148.51	146.23	146.23	91,593
20 May 24	147.02000 +1.61	147.33	145.19	145.63	128,299
17 May 24	145.41000 -0.17	145.50	143.42	145.40	161,901
16 May 24	145.58000 -4.04	148.87	145.43	148.87	142,346
15 May 24	149.62000 +4.31	150.01	143.85	146.50	320,626
14 May 24	145.31000 +2.95	145.51	141.90	142.97	231,721
13 May 24	142.36000 -1.55	144.86	140.94	143.75	229,481
10 May 24	143.91000 -0.36	145.41	143.44	144.63	246,420
09 May 24	144.27000 -0.41	144.85	143.43	144.34	272,938
08 May 24	144.67999 -0.55	146.68	143.76	144.74	171,027
07 May 24	145.23000 +0.62	146.52	143.85	144.64	279,370
06 May 24	144.61000 +1.66	146.28	143.69	144.30	160,203
03 May 24	142.95000 +1.47	144.20	141.82	142.96	181,760
02 May 24	141.48000 +1.98	141.59	138.13	141.03	232,263
01 May 24	139.50000 -0.51	142.30	137.63	140.34	372,634
30 Apr 24	140.00999 -4.26	145.29	139.92	143.36	232,762
29 Apr 24	144.27000 -0.08	145.37	142.21	144.45	300,310
26 Apr 24	144.35001 +0.37	146.29	143.60	143.86	276,155
25 Apr 24	143.98000 +1.85	145.80	139.29	140.24	352,955
24 Apr 24	142.13000 +4.02	143.67	139.98	139.98	437,745
23 Apr 24	138.11000 +7.38	139.54	133.66	135.80	424,342
22 Apr 24	130.73000 +1.25	131.92	128.70	130.05	261,905
19 Apr 24	129.48000 +0.09	130.95	128.50	129.43	314,801
18 Apr 24	129.39000 -0.74	131.54	129.36	130.50	160,797
17 Apr 24	130.13000 -1.63	132.55	130.08	132.55	152,518
16 Apr 24	131.75999 +0.57	133.02	129.07	130.53	150,753
15 Apr 24	131.19000 -3.66	136.75	131.03	136.31	232,212
12 Apr 24	134.85001 -1.96	137.20	133.95	135.40	129,046
11 Apr 24	136.81000 +1.55	136.92	134.11	135.34	121,252
10 Apr 24	135.25999 -1.87	136.85	133.96	134.61	181,618
09 Apr 24	137.13000 -0.63	138.29	135.55	137.77	141,502
08 Apr 24	137.75999 -0.24	139.03	137.13	138.53	131,537
05 Apr 24	138.00000 +2.50	139.01	135.65	135.65	207,443
04 Apr 24	135.50000 -2.52	139.34	135.41	138.92	177,150
03 Apr 24	138.02000 +2.82	138.42	134.99	134.99	138,851
02 Apr 24	135.20000 +0.22	135.36	132.89	134.32	152,771
01 Apr 24	134.98000 -0.15	136.07	134.30	135.45	223,766
28 Mar 24	135.13000 +0.24	135.61	133.72	134.71	123,001
27 Mar 24	134.89000 +0.99	135.90	132.90	134.80	106,892
26 Mar 24	133.89999 -0.34	134.52	132.24	134.24	113,954
25 Mar 24	134.24001 +0.94	135.00	132.76	133.45	131,702
22 Mar 24	133.30000 -1.65	134.85	131.87	134.75	128,256
21 Mar 24	134.95000 +1.47	135.67	133.64	134.31	149,271
20 Mar 24	133.48000 +2.10	133.60	130.65	131.33	126,570
19 Mar 24	131.38000 +1.61	131.65	129.82	129.92	98,110
18 Mar 24	129.77000 +0.60	131.09	128.58	129.88	137,793
15 Mar 24	129.17000 +0.02	131.17	128.60	128.60	878,947
14 Mar 24	129.14999 -2.48	132.52	128.70	131.55	222,619
13 Mar 24	131.63000 +0.34	133.71	131.53	131.58	233,991
12 Mar 24	131.28999 +1.69	131.89	128.25	129.34	206,261
11 Mar 24	129.60001 +1.06	131.57	127.82	129.44	374,936
08 Mar 24	128.53999 -5.43	133.99	127.96	133.97	270,182
07 Mar 24	133.97000 +8.14	134.01	126.03	126.96	377,201
06 Mar 24	125.83000 +1.59	126.25	124.30	125.22	170,695
05 Mar 24	124.24000 -1.67	127.67	123.82	126.05	172,725
04 Mar 24	125.91000 +3.41	126.84	122.50	123.13	180,399
01 Mar 24	122.50000 +0.94	122.60	121.07	121.07	144,624
29 Feb 24	121.56000 -1.86	124.03	121.31	123.89	172,446
28 Feb 24	123.42000 +0.07	123.45	121.08	123.07	197,798
27 Feb 24	123.35000 -1.25	125.05	122.11	124.77	205,370
26 Feb 24	124.60000 +2.69	125.28	121.94	121.94	174,516
23 Feb 24	121.91000 -0.37	122.93	121.04	122.93	180,242
22 Feb 24	122.28000 +1.84	123.30	121.18	121.49	198,186
21 Feb 24	120.44000 +1.30	120.47	118.48	119.47	224,109
20 Feb 24	119.14000 -2.86	121.53	118.55	121.53	378,535
16 Feb 24	122.00000 -1.00	123.67	121.96	122.85	248,893
15 Feb 24	123.00000 -1.17	124.60	121.51	124.27	278,243
14 Feb 24	124.17000 +2.03	125.45	123.02	123.48	203,567
13 Feb 24	122.14000 -2.66	124.07	121.85	123.14	194,624
12 Feb 24	124.80000 -1.91	127.00	124.60	126.32	196,148
09 Feb 24	126.71000 -0.17	127.83	126.35	127.27	199,942
08 Feb 24	126.88000 +0.93	127.29	125.63	125.95	215,888
07 Feb 24	125.95000 +1.12	127.04	125.14	125.76	241,830
06 Feb 24	124.83000 +1.07	125.24	123.29	124.33	182,672
05 Feb 24	123.76000 -2.21	125.18	122.38	124.61	213,192
02 Feb 24	125.97000 -0.41	126.33	123.89	126.33	372,321
01 Feb 24	126.38000 +2.27	126.39	122.75	125.54	335,077
31 Jan 24	124.11000 +1.14	127.63	121.71	122.76	516,112
30 Jan 24	122.97000 +9.36	123.04	115.00	118.57	668,100
29 Jan 24	113.61000 +0.61	113.61	110.49	110.96	460,754
26 Jan 24	113.00000 -0.63	114.72	112.41	114.35	335,720
25 Jan 24	113.63000 +1.60	114.74	112.33	113.29	250,439
24 Jan 24	112.03000 -4.88	117.35	111.75	117.35	309,553
23 Jan 24	116.91000 -2.45	119.72	116.69	119.72	166,522
22 Jan 24	119.36000 +1.24	119.60	117.84	118.67	271,546
19 Jan 24	118.12000 +1.86	119.04	116.21	116.79	246,766
18 Jan 24	116.26000 +2.21	116.93	114.51	115.00	137,762
17 Jan 24	114.05000 +0.66	114.18	112.08	112.08	508,696
16 Jan 24	113.39000 -0.89	114.55	112.29	113.33	179,026
12 Jan 24	114.28000 +1.59	115.36	113.00	113.00	208,000
11 Jan 24	112.69000 -0.27	113.05	112.06	112.72	132,664
10 Jan 24	112.96000 -1.39	114.69	112.66	114.55	361,187
09 Jan 24	114.35000 -0.23	114.37	112.89	113.74	193,147
08 Jan 24	114.58000 +0.16	114.74	113.24	114.36	164,562
05 Jan 24	114.42000 -1.00	115.25	113.07	114.74	236,985
04 Jan 24	115.42000 +1.72	116.63	114.50	114.98	312,424
03 Jan 24	113.70000 -3.22	116.41	113.12	116.41	297,392
02 Jan 24	116.92000 -1.22	117.58	115.00	116.87	210,839
29 Dec 23	118.14000 -0.19	118.71	117.24	117.99	243,262
28 Dec 23	118.33000 +0.46	118.33	116.92	116.92	145,807
27 Dec 23	117.87000 +0.91	118.06	116.79	117.18	121,930
26 Dec 23	116.96000 +0.95	117.52	115.94	116.09	136,277
22 Dec 23	116.01000 +1.98	116.31	114.57	114.57	134,199
21 Dec 23	114.03000 +1.43	115.00	112.50	113.41	190,212
20 Dec 23	112.60000 -0.94	114.43	111.85	112.99	192,968
19 Dec 23	113.54000 +1.31	114.53	112.68	114.00	93,892
18 Dec 23	112.23000 +1.87	112.75	110.20	110.28	207,034
15 Dec 23	110.36000 +1.21	112.24	109.25	109.34	857,042
14 Dec 23	109.15000 +1.33	110.98	106.89	108.81	327,115
13 Dec 23	107.82000 +0.26	108.92	107.27	107.45	249,471
12 Dec 23	107.56000 +0.16	109.14	106.33	107.48	201,724
11 Dec 23	107.40000 +0.73	108.85	106.89	106.89	214,555
08 Dec 23	106.67000 +2.67	106.74	103.50	103.93	288,516
07 Dec 23	104.00000 -0.95	105.54	102.80	104.91	269,320
06 Dec 23	104.95000 -0.14	106.40	104.36	105.62	169,009
05 Dec 23	105.09000 -1.71	107.68	104.78	106.90	188,325
04 Dec 23	106.80000 +0.77	107.32	105.57	105.57	340,823
01 Dec 23	106.03000 +0.35	107.43	105.40	105.83	231,913
30 Nov 23	105.68000 +1.63	105.72	103.55	104.59	240,793
29 Nov 23	104.05000 -0.26	104.78	103.13	104.78	240,370
28 Nov 23	104.31000 -5.68	110.16	104.00	110.14	331,164
27 Nov 23	109.99000 +1.14	110.19	107.49	108.37	233,043
24 Nov 23	108.85000 +1.26	108.97	107.44	107.74	68,078
22 Nov 23	107.59000 +0.92	107.98	106.49	106.75	143,708
21 Nov 23	106.67000 -0.42	107.92	104.78	106.70	235,520
20 Nov 23	107.09000 +0.88	107.61	104.86	105.00	238,100
17 Nov 23	106.21000 +0.53	106.58	104.34	105.61	233,595
16 Nov 23	105.68000 +0.80	106.00	103.79	104.68	113,944
15 Nov 23	104.88000 +0.29	106.21	104.16	105.10	190,183
14 Nov 23	104.59000 +2.75	104.61	102.43	103.23	95,307
13 Nov 23	101.84000 -0.33	102.70	99.98	101.93	103,755
10 Nov 23	102.17000 +1.16	102.93	100.83	101.31	84,604
09 Nov 23	101.01000 +0.11	102.46	100.94	101.75	167,905
08 Nov 23	100.90000 +0.98	101.27	98.95	100.00	157,769
07 Nov 23	99.92000 +0.06	101.95	99.18	99.36	226,502
06 Nov 23	99.86000 -0.11	100.08	98.06	99.58	132,872
03 Nov 23	99.97000 +0.36	102.42	99.82	101.21	210,684
02 Nov 23	99.61000 +1.90	100.15	98.68	99.00	157,207
01 Nov 23	97.71000 +0.38	99.00	95.97	97.50	244,988
31 Oct 23	97.33000 +3.37	97.57	93.53	93.67	314,830
30 Oct 23	93.96000 +2.72	94.26	91.35	92.55	207,859
27 Oct 23	91.24000 -2.35	93.62	90.91	93.16	211,169
26 Oct 23	93.59000 +1.37	94.95	92.37	92.94	190,414
25 Oct 23	92.22000 -1.68	94.18	90.78	93.90	393,713
24 Oct 23	93.90000 +11.22	94.78	83.70	83.70	1,010,126
23 Oct 23	82.68000 -1.43	84.71	82.57	83.90	287,923
20 Oct 23	84.11000 +0.11	84.85	82.86	84.22	176,322
19 Oct 23	84.00000 -0.02	85.10	82.59	83.31	210,808
18 Oct 23	84.02000 -3.01	86.19	83.88	86.19	183,810
17 Oct 23	87.03000 +0.34	88.24	86.13	86.13	321,830
16 Oct 23	86.69000 -0.01	88.15	86.28	87.38	154,912
13 Oct 23	86.70000 -1.36	88.87	86.55	88.16	166,383
12 Oct 23	88.06000 -2.22	90.97	87.50	90.63	192,708
11 Oct 23	90.28000 +0.67	90.45	89.03	89.66	94,326
10 Oct 23	89.61000 -1.61	91.35	88.91	91.32	140,159
09 Oct 23	91.22000 +1.91	92.17	88.02	88.80	177,311
06 Oct 23	89.31000 +2.86	89.56	85.93	86.16	161,029
05 Oct 23	86.45000 -1.40	88.32	86.28	87.83	120,577
04 Oct 23	87.85000 +1.75	87.95	85.21	85.94	132,339
03 Oct 23	86.10000 -0.71	86.77	85.21	86.02	192,194
02 Oct 23	86.81000 -2.03	89.34	86.65	88.68	153,174
29 Sep 23	88.84000 -0.47	90.00	88.31	89.80	297,010
28 Sep 23	89.31000 +2.91	90.52	87.51	89.00	256,603
27 Sep 23	86.40000 +0.97	86.63	85.39	85.87	119,993
26 Sep 23	85.43000 -0.90	86.52	85.38	86.03	144,183
25 Sep 23	86.33000 +0.37	86.94	85.76	85.76	75,897
22 Sep 23	85.96000 +0.14	86.76	85.56	85.71	131,003
21 Sep 23	85.82000 -0.26	86.41	85.01	85.31	127,284
20 Sep 23	86.08000 -0.38	88.26	85.93	87.18	78,292
19 Sep 23	86.46000 -0.95	87.88	85.79	87.24	164,302
18 Sep 23	87.41000 +0.53	88.55	87.03	87.04	145,665
15 Sep 23	86.88000 -0.27	87.34	85.02	87.11	560,502
14 Sep 23	87.15000 +0.97	88.90	86.02	86.56	158,763
13 Sep 23	86.18000 +0.00	87.00	85.55	86.10	210,495
12 Sep 23	86.18000 +0.62	86.95	85.02	85.02	91,974
11 Sep 23	85.56000 +0.48	86.14	85.01	85.67	133,628
08 Sep 23	85.08000 -1.42	86.65	84.92	86.25	101,741
07 Sep 23	86.50000 +0.42	87.08	84.44	85.52	217,957
06 Sep 23	86.08000 -0.97	87.93	85.60	86.72	139,375
05 Sep 23	87.05000 -3.85	90.17	86.90	90.17	115,788
01 Sep 23	90.90000 -0.22	92.17	90.54	91.43	116,332
31 Aug 23	91.12000 +0.67	91.53	90.42	90.42	178,398
30 Aug 23	90.45000 +0.59	91.25	89.50	89.56	126,461
29 Aug 23	89.86000 +1.41	90.22	88.00	88.01	140,670
28 Aug 23	88.45000 +1.08	89.42	87.01	87.52	105,044
25 Aug 23	87.37000 +0.50	87.94	86.45	87.14	167,869
24 Aug 23	86.87000 -0.52	88.14	86.71	86.99	125,361
23 Aug 23	87.39000 +1.62	87.44	85.65	85.89	230,632
22 Aug 23	85.77000 -0.23	86.17	85.04	85.87	187,185
21 Aug 23	86.00000 +1.72	86.56	84.02	84.71	266,294
18 Aug 23	84.28000 -2.22	86.41	84.11	85.83	485,646
17 Aug 23	86.50000 -1.01	87.82	86.40	87.50	153,646
16 Aug 23	87.51000 -0.60	89.05	87.25	87.86	181,280
15 Aug 23	88.11000 -1.04	88.89	87.80	88.89	387,545
14 Aug 23	89.15000 -1.13	90.11	88.80	90.11	159,622
11 Aug 23	90.28000 +0.58	91.29	89.16	89.58	233,127
10 Aug 23	89.70000 +0.09	90.81	89.17	90.27	175,980
09 Aug 23	89.61000 -0.71	90.34	88.34	90.34	160,966
08 Aug 23	90.32000 -1.13	91.11	90.01	90.51	167,500
07 Aug 23	91.45000 +1.71	91.64	89.39	89.61	258,326
04 Aug 23	89.74000 -2.36	92.54	89.64	92.04	169,411
03 Aug 23	92.10000 -0.33	92.69	91.05	91.72	188,593
02 Aug 23	92.43000 -0.26	93.08	91.54	91.87	221,476
01 Aug 23	92.69000 -1.00	94.14	92.60	93.67	193,372
31 Jul 23	93.69000 -0.56	95.08	93.67	94.68	300,617
28 Jul 23	94.25000 +0.71	95.21	93.28	94.18	214,884
27 Jul 23	93.54000 +0.02	94.70	93.17	94.42	350,250
26 Jul 23	93.52000 +2.19	93.64	89.22	89.22	434,546
25 Jul 23	91.33000 +0.30	91.61	90.18	90.72	393,870
24 Jul 23	91.03000 -0.84	92.55	89.88	91.75	244,963
21 Jul 23	91.87000 -0.85	93.85	91.26	93.71	162,465
20 Jul 23	92.72000 -0.21	93.68	92.21	93.66	231,333
19 Jul 23	92.93000 +0.29	93.36	91.74	93.20	249,798
18 Jul 23	92.64000 +0.00	94.22	92.61	93.38	310,809
14 Oct 22	94.70000 -1.37	97.13	93.75	96.53	360,631
13 Oct 22	96.07000 +2.15	96.69	90.91	91.21	243,864
12 Oct 22	93.92000 -0.37	94.35	92.96	93.99	264,325
11 Oct 22	94.29000 +0.06	94.63	93.39	93.78	330,041
10 Oct 22	94.23000 +0.71	94.70	92.89	93.83	123,110
07 Oct 22	93.52000 -2.60	95.41	92.37	95.41	145,462
06 Oct 22	96.12000 +1.24	96.25	94.34	94.34	176,312
05 Oct 22	94.88000 -0.04	95.53	93.54	94.10	151,825
04 Oct 22	94.92000 +4.58	95.06	91.75	91.75	196,357
03 Oct 22	90.34000 +2.80	91.50	88.29	89.15	169,494
30 Sep 22	87.54000 +0.12	89.45	86.54	87.70	251,972
29 Sep 22	87.42000 -0.50	87.61	85.88	86.98	197,008
28 Sep 22	87.92000 +1.84	88.95	86.34	86.67	176,757
27 Sep 22	86.08000 +0.08	87.81	85.37	87.15	309,085
26 Sep 22	86.00000 -0.40	87.35	85.59	86.00	225,675
23 Sep 22	86.40000 -1.41	86.97	85.16	86.77	199,848
22 Sep 22	87.81000 -1.59	90.94	87.32	89.19	122,443
21 Sep 22	89.40000 -0.95	92.12	89.34	91.37	114,039
20 Sep 22	90.35000 -1.27	90.93	89.33	90.93	107,015
19 Sep 22	91.62000 +0.78	92.36	90.00	90.07	161,927
16 Sep 22	90.84000 -1.97	91.64	89.71	91.56	416,877
15 Sep 22	92.81000 -0.66	94.83	92.30	92.96	139,952
14 Sep 22	93.47000 -0.61	94.44	91.97	94.01	248,854
13 Sep 22	94.08000 -4.94	97.48	93.66	97.23	127,229
12 Sep 22	99.02000 +3.01	99.12	96.06	96.06	197,312
09 Sep 22	96.01000 +0.62	96.58	95.35	96.21	214,239
08 Sep 22	95.39000 +0.47	95.42	93.57	94.14	216,489
07 Sep 22	94.92000 +2.04	95.09	92.64	93.03	105,056
06 Sep 22	92.88000 -0.24	93.90	92.05	93.36	118,893
02 Sep 22	93.12000 -0.21	95.63	92.69	94.43	170,891
01 Sep 22	93.33000 -1.03	94.50	92.65	93.94	185,353
31 Aug 22	94.36000 -0.94	95.53	93.86	95.51	221,779
30 Aug 22	95.30000 -1.83	96.97	94.77	96.97	154,061
29 Aug 22	97.13000 -1.00	97.85	96.41	97.64	220,802
26 Aug 22	98.13000 -4.65	102.93	98.07	102.93	162,815
25 Aug 22	102.78000 +0.73	103.56	102.18	102.92	214,256
24 Aug 22	102.05000 +0.04	102.78	101.20	101.52	162,605
23 Aug 22	102.01000 +0.30	102.76	101.53	101.58	159,559
22 Aug 22	101.71000 -2.13	102.60	101.24	102.47	142,667
19 Aug 22	103.84000 -2.16	106.27	103.45	105.16	191,952
18 Aug 22	106.00000 +0.98	106.11	104.36	105.10	201,385
17 Aug 22	105.02000 -2.58	106.60	104.28	106.27	166,272
16 Aug 22	107.60000 +1.77	108.49	106.56	106.68	787,413
15 Aug 22	105.83000 +0.35	106.34	104.75	104.82	107,605
12 Aug 22	105.48000 +2.65	106.08	102.18	103.28	140,893
11 Aug 22	102.83000 +1.54	103.42	100.84	100.86	145,248
10 Aug 22	101.29000 +1.94	102.65	100.72	100.72	196,704
09 Aug 22	99.35000 -0.60	99.86	98.37	99.77	156,083
08 Aug 22	99.95000 +0.14	100.67	99.44	100.32	131,624
05 Aug 22	99.81000 -0.77	101.18	99.21	99.50	153,648
04 Aug 22	100.58000 +1.60	100.63	98.67	99.53	254,311
03 Aug 22	98.98000 +0.78	99.34	97.36	98.85	119,562
02 Aug 22	98.20000 -0.23	98.92	97.21	98.06	236,762
01 Aug 22	98.43000 -0.50	99.32	96.92	98.49	190,369
29 Jul 22	98.93000 +2.54	99.51	96.55	96.55	166,618
28 Jul 22	96.39000 +2.66	96.56	93.65	94.41	173,085
27 Jul 22	93.73000 +1.06	94.40	92.39	93.67	182,509
26 Jul 22	92.67000 -2.06	96.03	90.45	93.23	262,009
25 Jul 22	94.73000 -0.02	95.88	93.78	95.20	238,193
22 Jul 22	94.75000 -0.80	96.32	93.86	95.99	147,297
21 Jul 22	95.55000 +1.76	95.61	92.77	93.49	195,550
20 Jul 22	93.79000 +1.00	94.07	92.35	92.85	135,780
19 Jul 22	92.79000 +3.79	93.02	90.34	90.34	173,001
18 Jul 22	89.00000 -0.66	91.12	88.63	90.39	131,748
15 Jul 22	89.66000 +1.78	89.67	88.14	88.85	193,564
14 Jul 22	87.88000 -0.24	87.94	86.05	86.57	156,709
13 Jul 22	88.12000 -1.74	89.87	87.70	88.66	238,010
12 Jul 22	89.86000 -0.14	91.51	89.36	89.94	115,986
11 Jul 22	90.00000 -0.03	90.61	89.01	89.38	131,364
08 Jul 22	90.03000 -0.61	91.02	89.49	91.02	126,222
07 Jul 22	90.64000 +1.63	91.20	89.38	89.98	156,921
06 Jul 22	89.01000 +0.41	89.67	86.63	88.29	227,515
05 Jul 22	88.60000 +0.37	88.65	85.08	86.60	173,079
01 Jul 22	88.23000 +0.67	88.75	86.27	87.53	137,104
30 Jun 22	87.56000 +1.18	87.67	84.64	85.52	208,465
29 Jun 22	86.38000 -1.47	88.27	85.06	87.71	198,612
28 Jun 22	87.85000 -0.03	89.49	87.59	89.02	182,227
27 Jun 22	87.88000 -0.72	89.37	87.48	89.37	176,225
24 Jun 22	88.60000 +3.75	89.03	85.37	85.97	530,060
23 Jun 22	84.85000 -0.82	86.06	83.72	86.06	216,019
22 Jun 22	85.67000 +0.91	85.89	82.90	83.44	345,283
21 Jun 22	84.76000 +0.52	86.10	83.50	86.10	407,735
17 Jun 22	84.24000 -0.47	85.14	82.14	84.59	953,444
16 Jun 22	84.71000 -4.40	87.50	84.26	87.44	474,488
15 Jun 22	89.11000 +1.13	90.49	87.83	88.58	378,694
14 Jun 22	87.98000 -0.24	89.14	87.03	88.41	320,338
13 Jun 22	88.22000 -4.08	89.89	87.63	88.80	264,981
10 Jun 22	92.30000 -2.68	93.23	91.12	93.23	200,280
09 Jun 22	94.98000 -1.50	96.85	94.86	96.27	204,135
08 Jun 22	96.48000 -3.97	99.65	95.85	99.65	226,812
07 Jun 22	100.45000 +3.73	100.56	95.42	95.77	363,875
06 Jun 22	96.72000 +1.73	97.02	94.12	95.63	325,827
03 Jun 22	94.99000 -1.32	96.24	94.51	95.79	132,304
02 Jun 22	96.31000 +2.98	96.44	94.19	94.29	239,448
01 Jun 22	93.33000 -2.33	96.77	93.25	96.77	288,687
31 May 22	95.66000 +0.21	96.44	93.95	95.20	332,255
27 May 22	95.45000 +1.08	95.83	94.68	94.71	214,830
26 May 22	94.37000 +3.69	95.16	90.96	91.63	251,716
25 May 22	90.68000 +0.51	91.28	89.12	89.79	252,045
24 May 22	90.17000 -0.60	90.50	88.71	89.47	192,853
23 May 22	90.77000 +0.96	91.34	89.19	90.62	170,601
20 May 22	89.81000 -1.54	92.64	88.28	91.76	255,122
19 May 22	91.35000 -2.82	95.49	91.32	92.97	341,767
18 May 22	94.17000 +0.10	95.42	92.68	93.46	389,083
17 May 22	94.07000 +3.53	94.16	90.88	92.00	148,382
16 May 22	90.54000 -0.26	91.47	89.36	90.85	148,518
13 May 22	90.80000 +0.45	93.31	90.08	91.76	293,118
12 May 22	90.35000 +1.01	91.12	88.00	88.47	545,828
11 May 22	89.34000 -2.69	94.64	89.14	92.24	374,040
10 May 22	92.03000 -2.02	95.49	91.20	94.83	290,954
09 May 22	94.05000 -1.95	96.51	93.84	94.41	301,750
06 May 22	96.00000 -1.65	97.55	94.76	97.55	221,247
05 May 22	97.65000 -3.13	100.15	96.87	99.59	203,605
04 May 22	100.78000 +2.52	101.00	97.09	98.12	244,899
03 May 22	98.26000 +0.63	99.54	97.55	98.03	292,406
02 May 22	97.63000 +1.40	98.01	94.34	95.82	334,499
29 Apr 22	96.23000 -2.49	99.51	96.00	98.11	351,655
28 Apr 22	98.72000 +2.84	99.29	94.75	96.16	449,949
27 Apr 22	95.88000 -3.11	98.90	95.78	98.56	441,818
26 Apr 22	98.99000 -5.95	104.93	98.88	100.91	625,137
25 Apr 22	104.94000 -0.08	105.16	101.72	104.04	238,006
22 Apr 22	105.02000 -4.34	108.26	104.73	108.26	214,209
21 Apr 22	109.36000 -1.37	112.04	108.73	111.77	238,820
20 Apr 22	110.73000 +3.25	111.18	108.45	108.68	274,877
19 Apr 22	107.48000 +2.29	107.92	105.11	105.61	168,513
18 Apr 22	105.19000 -0.49	106.39	104.30	105.20	208,677
14 Apr 22	105.68000 +0.38	106.33	105.23	105.50	146,372
13 Apr 22	105.30000 +1.67	105.67	103.59	103.72	158,970
12 Apr 22	103.63000 +0.97	105.32	102.65	103.49	165,244
11 Apr 22	102.66000 +0.31	103.88	101.95	102.42	200,502
08 Apr 22	102.35000 +0.03	104.21	102.25	102.67	224,229
07 Apr 22	102.32000 -0.60	103.06	100.34	102.55	354,782
06 Apr 22	102.92000 -2.00	104.83	102.89	104.00	284,355
05 Apr 22	104.92000 -3.27	108.74	104.70	107.66	358,489
04 Apr 22	108.19000 -0.51	108.68	106.89	108.63	495,689
01 Apr 22	108.70000 +0.42	109.75	107.41	109.01	268,781
31 Mar 22	108.28000 -1.77	111.28	108.22	110.50	438,381
30 Mar 22	110.05000 -0.08	114.87	108.77	113.34	703,570
29 Mar 22	110.13000 +2.29	110.72	108.63	108.63	266,340
28 Mar 22	107.84000 -1.80	109.32	106.62	109.27	131,658
25 Mar 22	109.64000 +1.44	109.64	108.17	108.41	216,841
24 Mar 22	108.20000 +0.63	108.71	107.54	108.25	331,710
23 Mar 22	107.57000 -2.66	109.63	107.49	109.63	248,335
22 Mar 22	110.23000 +0.91	111.79	109.31	110.24	365,694
21 Mar 22	109.32000 -0.27	110.94	108.33	109.90	295,689
18 Mar 22	109.59000 +1.61	109.66	106.60	107.54	526,578
17 Mar 22	107.98000 +1.29	107.99	105.28	105.47	248,914
16 Mar 22	106.69000 +3.08	106.99	104.26	104.26	275,916
15 Mar 22	103.61000 +0.05	104.42	102.05	103.71	210,789
14 Mar 22	103.56000 +0.95	104.25	101.63	103.37	227,166
11 Mar 22	102.61000 +0.48	104.00	102.48	103.44	315,079
10 Mar 22	102.13000 -0.86	102.68	100.22	101.19	192,207
09 Mar 22	102.99000 +3.36	103.71	101.35	101.82	243,194
08 Mar 22	99.63000 +1.48	101.90	97.73	98.92	223,379
07 Mar 22	98.15000 -3.47	101.54	97.76	101.53	344,883
04 Mar 22	101.62000 -2.60	103.70	100.41	103.70	270,550
03 Mar 22	104.22000 -0.04	105.05	102.55	104.62	419,729
02 Mar 22	104.26000 +7.05	104.56	98.41	98.52	422,759
01 Mar 22	97.21000 -3.87	101.62	96.69	101.25	366,293
28 Feb 22	101.08000 -0.48	101.74	99.73	101.56	382,921
25 Feb 22	101.56000 +2.46	101.93	98.61	99.06	234,010
24 Feb 22	99.10000 -0.30	99.50	96.26	97.18	304,939
23 Feb 22	99.40000 -0.99	101.40	99.29	100.17	198,350
22 Feb 22	100.39000 -1.63	102.51	99.34	102.09	251,367
18 Feb 22	102.02000 -0.29	103.90	101.75	102.71	357,044
17 Feb 22	102.31000 -1.82	103.41	101.72	103.20	227,831
16 Feb 22	104.13000 +0.36	104.85	103.09	103.71	322,525
15 Feb 22	103.77000 +1.87	104.60	103.07	103.07	182,687
14 Feb 22	101.90000 +0.22	102.82	100.46	102.21	287,980
11 Feb 22	101.68000 -1.31	104.11	101.10	103.47	222,326
10 Feb 22	102.99000 -1.81	105.77	102.47	103.40	258,235
09 Feb 22	104.80000 +2.08	106.57	103.90	104.05	372,452
08 Feb 22	102.72000 +1.00	103.38	101.53	102.21	428,287
07 Feb 22	101.72000 -0.53	102.79	101.13	102.37	207,773
04 Feb 22	102.25000 +0.55	103.12	100.10	101.70	175,121
03 Feb 22	101.70000 -2.83	104.75	101.39	103.99	189,208
02 Feb 22	104.53000 +0.81	104.80	103.07	103.33	376,160
01 Feb 22	103.72000 +0.21	104.07	102.19	103.09	283,074
31 Jan 22	103.51000 +3.62	103.66	98.35	99.46	455,239
28 Jan 22	99.89000 +0.68	99.96	97.22	99.12	318,642
27 Jan 22	99.21000 -2.52	103.53	98.40	102.42	402,882
26 Jan 22	101.73000 +0.25	104.47	101.30	103.30	465,568
25 Jan 22	101.48000 -0.53	104.13	98.50	100.75	841,004
24 Jan 22	102.01000 +2.42	102.48	96.81	98.17	394,467
21 Jan 22	99.59000 -1.70	102.40	99.35	100.80	320,697
20 Jan 22	101.29000 -1.40	104.15	101.09	102.60	160,400
19 Jan 22	102.69000 -1.78	105.65	102.61	105.14	190,484
18 Jan 22	104.47000 -2.35	106.90	103.86	106.25	300,291
14 Jan 22	106.82000 +1.20	106.91	103.74	104.49	361,418
13 Jan 22	105.62000 +1.43	107.03	104.40	104.49	295,718
12 Jan 22	104.19000 +0.97	106.85	103.68	106.16	392,596
11 Jan 22	103.22000 +0.88	103.28	100.66	102.91	177,805
10 Jan 22	102.34000 -2.50	104.18	101.33	103.99	181,629
07 Jan 22	104.84000 +0.39	105.98	103.58	104.49	212,741
06 Jan 22	104.45000 +0.24	106.37	104.34	105.08	177,045
05 Jan 22	104.21000 -0.82	106.75	104.18	105.57	283,142
04 Jan 22	105.03000 +2.71	106.17	102.53	103.00	172,129
03 Jan 22	102.32000 +0.59	103.31	101.41	102.06	186,754
31 Dec 21	101.73000 +0.84	102.56	100.71	101.03	102,611
30 Dec 21	100.89000 -1.11	102.89	100.77	102.54	127,708
29 Dec 21	102.00000 -0.59	103.00	101.88	102.28	132,331
28 Dec 21	102.59000 +0.55	103.23	101.95	101.95	114,930
27 Dec 21	102.04000 +2.36	102.24	99.14	99.50	195,987
23 Dec 21	99.68000 +1.60	100.21	97.81	98.11	149,829
22 Dec 21	98.08000 -0.13	98.99	97.82	98.21	177,892
21 Dec 21	98.21000 +3.53	98.38	95.17	95.94	192,222
20 Dec 21	94.68000 -1.33	95.15	92.85	94.80	281,398
17 Dec 21	96.01000 -2.48	98.58	95.52	97.99	805,789
16 Dec 21	98.49000 -1.72	101.65	97.94	100.66	370,618
15 Dec 21	100.21000 +0.83	100.36	97.27	99.08	245,379
14 Dec 21	99.38000 -0.63	100.64	98.76	99.87	279,147
13 Dec 21	100.01000 -3.43	103.55	99.95	103.41	257,238
10 Dec 21	103.44000 +0.55	103.98	102.78	103.32	267,140
09 Dec 21	102.89000 -0.11	103.62	101.89	101.89	193,043
08 Dec 21	103.00000 +1.12	103.41	101.99	102.22	211,677
07 Dec 21	101.88000 +0.80	103.01	101.64	101.89	246,597
06 Dec 21	101.08000 +3.04	102.01	99.10	99.35	374,461
03 Dec 21	98.04000 -0.90	99.12	96.78	98.48	296,358
02 Dec 21	98.94000 +4.47	99.50	95.28	95.41	206,280
01 Dec 21	94.47000 -2.07	99.81	94.39	98.60	241,841
30 Nov 21	96.54000 -3.29	99.47	96.26	98.99	322,839
29 Nov 21	99.83000 -0.26	101.39	98.13	101.39	368,532
26 Nov 21	100.09000 -4.79	102.01	98.75	101.66	181,589
24 Nov 21	104.88000 -0.41	105.55	104.29	104.97	266,091
23 Nov 21	105.29000 +0.12	105.86	104.83	105.49	139,065
22 Nov 21	105.17000 +1.46	106.27	103.79	103.98	176,591
19 Nov 21	103.71000 -1.64	105.09	103.62	105.09	194,491
18 Nov 21	105.35000 +0.48	105.48	103.61	105.15	203,379
17 Nov 21	104.87000 -2.09	106.98	104.31	106.89	193,764
16 Nov 21	106.96000 -0.84	108.67	106.95	107.85	158,669
15 Nov 21	107.80000 +0.97	107.83	106.40	107.49	171,919
12 Nov 21	106.83000 +0.30	107.77	106.66	107.14	116,725
11 Nov 21	106.53000 +0.10	107.43	105.90	107.00	118,733
10 Nov 21	106.43000 -1.29	108.64	106.37	107.72	235,093
09 Nov 21	107.72000 +0.43	107.95	106.75	107.28	189,608
08 Nov 21	107.29000 +1.09	108.20	106.57	106.58	250,507
05 Nov 21	106.20000 +2.52	106.62	104.10	104.48	284,819
04 Nov 21	103.68000 -1.10	105.84	103.52	105.27	252,512
03 Nov 21	104.78000 +0.07	105.76	103.30	104.11	391,905
02 Nov 21	104.71000 -1.20	106.33	104.66	105.68	321,751
01 Nov 21	105.91000 +2.63	106.47	103.97	104.00	418,085
29 Oct 21	103.28000 +1.77	104.49	101.00	101.49	507,388
28 Oct 21	101.51000 +1.16	102.39	99.37	100.22	263,103
27 Oct 21	100.35000 -1.15	103.90	100.27	102.07	385,086
26 Oct 21	101.50000 +8.01	106.12	99.85	100.00	719,296
25 Oct 21	93.49000 -0.82	94.07	93.03	94.01	181,321
22 Oct 21	94.31000 -0.47	95.49	94.17	95.11	92,546
21 Oct 21	94.78000 +0.90	94.88	92.94	93.88	159,898
20 Oct 21	93.88000 +1.33	94.32	92.12	92.65	199,761
19 Oct 21	92.55000 -1.39	94.49	92.14	94.49	243,109
18 Oct 21	93.94000 +0.76	94.53	91.66	92.39	212,331
15 Oct 21	93.18000 +0.11	94.68	93.12	94.07	164,875
14 Oct 21	93.07000 +2.67	93.09	90.57	91.42	207,795
13 Oct 21	90.40000 -1.38	91.94	89.98	91.65	220,978
12 Oct 21	91.78000 -0.30	92.64	91.43	92.02	158,857
11 Oct 21	92.08000 -3.72	95.54	92.02	95.48	173,061
08 Oct 21	95.80000 -0.89	97.13	95.65	96.60	83,040
07 Oct 21	96.69000 +1.66	97.45	95.25	96.10	130,791
06 Oct 21	95.03000 -1.46	96.09	92.97	95.43	281,476
05 Oct 21	96.49000 +0.34	97.40	95.49	96.59	252,890
04 Oct 21	96.15000 -0.96	98.13	96.03	97.27	257,859
01 Oct 21	97.11000 +2.30	97.78	94.70	95.46	224,268
30 Sep 21	94.81000 -1.23	96.97	94.77	96.05	422,709
29 Sep 21	96.04000 +1.35	96.16	94.68	95.19	217,845
28 Sep 21	94.69000 +0.45	95.14	94.08	94.08	211,928
27 Sep 21	94.24000 +1.12	95.24	93.48	93.48	147,152
24 Sep 21	93.12000 +1.03	93.45	91.37	91.64	180,322
23 Sep 21	92.09000 +1.58	92.56	90.96	91.00	310,547
22 Sep 21	90.51000 +1.37	91.40	90.27	90.36	232,885
21 Sep 21	89.14000 -1.37	91.45	89.13	91.15	250,682
20 Sep 21	90.51000 -1.32	90.73	88.91	89.59	196,888
17 Sep 21	91.83000 -2.29	94.34	91.04	93.80	514,539
16 Sep 21	94.12000 -1.17	96.06	93.80	96.06	230,317
15 Sep 21	95.29000 +0.37	95.94	94.53	94.53	321,306
14 Sep 21	94.92000 -0.54	96.49	94.37	96.07	194,823
13 Sep 21	95.46000 +1.57	96.39	94.20	94.65	236,824
10 Sep 21	93.89000 -0.62	95.31	93.70	95.08	149,874
09 Sep 21	94.51000 -1.03	96.29	94.43	95.42	210,493
08 Sep 21	95.54000 +0.44	96.42	94.82	95.52	235,892
07 Sep 21	95.10000 -2.17	97.10	94.92	96.96	237,703
03 Sep 21	97.27000 -1.72	99.35	97.19	98.84	155,629
02 Sep 21	98.99000 -0.70	100.49	98.89	100.01	338,797
01 Sep 21	99.69000 -2.08	101.93	99.57	101.93	248,389
31 Aug 21	101.77000 -0.92	103.23	101.48	102.74	181,660
30 Aug 21	102.69000 -1.16	104.57	102.52	104.19	397,820
27 Aug 21	103.85000 +2.31	104.36	101.57	101.57	216,275
26 Aug 21	101.54000 +0.03	102.24	101.05	101.51	211,079
25 Aug 21	101.51000 +1.31	101.58	99.80	100.69	224,478
24 Aug 21	100.20000 +1.17	100.78	99.18	99.66	175,388
23 Aug 21	99.03000 +0.42	99.90	98.96	99.69	138,935
20 Aug 21	98.61000 +2.04	99.00	96.57	96.93	246,968
19 Aug 21	96.57000 -0.87	97.29	95.00	96.27	265,546
18 Aug 21	97.44000 -2.74	100.30	97.37	99.85	444,045
17 Aug 21	100.18000 -2.28	101.95	99.34	101.73	264,899
16 Aug 21	102.46000 +0.44	102.48	100.15	101.81	252,250
13 Aug 21	102.02000 -2.07	104.74	101.93	104.43	261,693
12 Aug 21	104.09000 +1.08	104.40	102.81	103.80	341,580
11 Aug 21	103.01000 +3.19	103.40	100.00	100.00	527,641
10 Aug 21	99.82000 +2.82	99.93	96.76	97.01	280,750
09 Aug 21	97.00000 -1.70	98.70	96.82	98.39	184,923
06 Aug 21	98.70000 +0.47	99.12	98.01	98.60	180,624
05 Aug 21	98.23000 +1.32	98.73	97.13	97.13	184,660
04 Aug 21	96.91000 -1.22	98.73	96.82	97.13	229,021
03 Aug 21	98.13000 +1.69	98.22	95.32	96.48	288,420
02 Aug 21	96.44000 -0.79	99.78	96.40	98.27	238,785
30 Jul 21	97.23000 +1.22	97.40	95.26	95.26	292,080
29 Jul 21	96.01000 +1.47	96.41	95.18	95.68	271,594
28 Jul 21	94.54000 -0.95	95.90	93.14	95.72	302,696
27 Jul 21	95.49000 +3.71	97.21	93.81	95.00	415,727
26 Jul 21	91.78000 -0.55	92.70	90.66	92.33	222,416
23 Jul 21	92.33000 +1.11	92.41	91.08	92.02	120,386
22 Jul 21	91.22000 -1.41	92.78	91.13	92.78	193,166
21 Jul 21	92.63000 +1.48	93.57	91.57	91.57	210,124
20 Jul 21	91.15000 +4.11	91.86	86.99	86.99	318,887
19 Jul 21	87.04000 -3.41	89.36	85.77	88.46	391,335
16 Jul 21	90.45000 -0.81	92.26	90.27	92.24	156,083
15 Jul 21	91.26000 -1.95	93.07	90.97	92.32	228,479
14 Jul 21	93.21000 +0.16	94.15	92.04	93.09	222,771
13 Jul 21	93.05000 -1.12	94.00	93.02	93.79	230,062
12 Jul 21	94.17000 -0.53	94.54	93.10	93.85	236,710
09 Jul 21	94.70000 +2.33	95.03	93.65	93.94	313,697
08 Jul 21	92.37000 -2.42	94.06	92.00	93.17	237,354
07 Jul 21	94.79000 +1.23	94.98	93.13	93.16	273,511
06 Jul 21	93.56000 +0.00	93.98	91.79	93.20	701,868
02 Jul 21	93.56000 +0.62	94.15	92.70	93.19	263,094
01 Jul 21	92.94000 +0.57	93.28	92.02	92.99	288,502
30 Jun 21	92.37000 +2.01	92.42	89.70	90.30	249,858
29 Jun 21	90.36000 -0.74	92.11	90.21	91.67	180,252
28 Jun 21	91.10000 -1.00	91.97	90.00	91.97	211,633
25 Jun 21	92.10000 +1.52	92.45	90.64	91.08	534,405
24 Jun 21	90.58000 +1.75	90.72	88.89	89.65	341,049
23 Jun 21	88.83000 -0.62	89.67	88.56	89.25	254,132
22 Jun 21	89.45000 -0.85	90.47	89.02	90.20	319,294
21 Jun 21	90.30000 +3.80	90.56	87.54	87.61	460,113
18 Jun 21	86.50000 -0.09	87.45	84.68	85.00	526,365
17 Jun 21	86.59000 -4.10	91.03	86.45	90.64	390,323
16 Jun 21	90.69000 -1.16	91.77	90.36	91.48	356,681
15 Jun 21	91.85000 +1.05	92.54	91.07	92.00	282,236
14 Jun 21	90.80000 -1.26	92.00	90.16	91.78	210,827
11 Jun 21	92.06000 +0.57	92.57	91.43	92.07	226,172
10 Jun 21	91.49000 +0.46	92.04	90.80	91.66	246,739
09 Jun 21	91.03000 -2.27	93.30	90.96	93.30	259,960
08 Jun 21	93.30000 +0.37	93.58	91.32	92.57	231,043
07 Jun 21	92.93000 -1.18	94.96	92.46	94.15	238,215
04 Jun 21	94.11000 +0.31	94.76	93.53	94.56	436,806
03 Jun 21	93.80000 -1.06	94.58	93.16	94.55	295,810
02 Jun 21	94.86000 -0.79	96.16	94.43	95.68	214,342
01 Jun 21	95.65000 +0.16	96.34	95.25	96.22	206,063
28 May 21	95.49000 -1.03	96.76	94.34	96.76	178,684
27 May 21	96.52000 +0.50	97.49	95.92	96.57	268,717
26 May 21	96.02000 +0.82	96.26	94.97	95.34	267,829
25 May 21	95.20000 -0.98	97.36	94.83	96.34	222,720
24 May 21	96.18000 +1.87	96.39	94.48	96.13	334,489
21 May 21	94.31000 +0.57	95.27	93.31	94.56	170,122
20 May 21	93.74000 +0.07	94.38	92.73	93.84	174,984
19 May 21	93.67000 -1.74	94.20	92.00	93.81	207,798
18 May 21	95.41000 -1.98	97.63	95.30	97.32	231,754
17 May 21	97.39000 -1.15	98.08	96.59	98.08	293,193
14 May 21	98.54000 +2.39	98.90	96.17	96.72	561,850
13 May 21	96.15000 +2.50	96.75	93.34	93.57	397,337
12 May 21	93.65000 -2.92	97.39	93.59	96.50	323,365
11 May 21	96.57000 -2.02	98.32	95.83	97.32	264,685
10 May 21	98.59000 -0.61	99.93	98.47	99.50	300,265
07 May 21	99.20000 +0.52	99.69	97.78	98.00	281,232
06 May 21	98.68000 +1.93	98.71	96.08	96.93	299,171
05 May 21	96.75000 -0.75	98.09	96.10	98.09	341,200
04 May 21	97.50000 +2.76	99.32	96.00	98.15	503,807
03 May 21	94.74000 +0.68	95.69	93.59	95.44	235,460
30 Apr 21	94.06000 -1.46	95.25	93.85	94.81	212,284
29 Apr 21	95.52000 -0.90	97.31	95.18	97.00	183,914
28 Apr 21	96.42000 +1.16	96.79	95.35	95.42	127,361
27 Apr 21	95.26000 -0.09	95.98	94.62	95.79	161,781
26 Apr 21	95.35000 +0.02	96.65	95.31	95.67	169,178
23 Apr 21	95.33000 +1.37	95.92	93.98	94.41	169,187
22 Apr 21	93.96000 -0.69	95.39	93.50	94.97	266,138
21 Apr 21	94.65000 +2.08	94.87	92.35	92.35	126,884
20 Apr 21	92.57000 -0.87	93.44	91.52	93.43	174,809
19 Apr 21	93.44000 -1.01	94.48	93.12	94.45	220,267
16 Apr 21	94.45000 +0.03	95.59	94.10	95.15	161,050
15 Apr 21	94.42000 -0.16	95.35	93.99	95.22	175,553
14 Apr 21	94.58000 +0.27	95.77	94.29	94.58	208,308
13 Apr 21	94.31000 -0.98	94.92	93.64	94.91	148,912
12 Apr 21	95.29000 +0.03	95.72	94.57	95.49	164,424
09 Apr 21	95.26000 +1.41	95.31	93.71	93.81	214,653
08 Apr 21	93.85000 +0.27	93.92	92.31	93.43	167,447
07 Apr 21	93.58000 -0.96	94.72	93.30	94.50	183,012
06 Apr 21	94.54000 -0.03	95.80	94.45	94.86	358,293
05 Apr 21	94.57000 -0.45	96.35	94.03	95.77	323,894
01 Apr 21	95.02000 +1.11	95.11	93.88	94.21	225,604
31 Mar 21	93.91000 -0.61	95.28	93.74	94.72	295,347
30 Mar 21	94.52000 +1.25	94.91	93.20	93.48	160,936
29 Mar 21	93.27000 -1.72	95.82	92.97	94.76	347,680
26 Mar 21	94.99000 +2.03	95.11	93.21	93.86	252,940
25 Mar 21	92.96000 +2.21	93.40	89.63	90.38	284,674
24 Mar 21	90.75000 +1.12	92.47	90.57	90.57	311,505
23 Mar 21	89.63000 -2.98	92.42	89.13	91.34	368,145
22 Mar 21	92.61000 -1.22	93.75	91.49	93.32	206,884
19 Mar 21	93.83000 -0.58	95.17	93.09	94.48	504,198
18 Mar 21	94.41000 +0.08	95.90	93.81	94.20	269,894
17 Mar 21	94.33000 +1.46	94.42	92.49	92.98	168,447
16 Mar 21	92.87000 -2.20	94.81	92.71	94.81	264,455
15 Mar 21	95.07000 +1.56	95.23	92.23	93.19	227,649
12 Mar 21	93.51000 +1.73	93.66	91.21	92.32	224,648
11 Mar 21	91.78000 +0.66	92.61	90.64	91.69	185,627
10 Mar 21	91.12000 +1.72	91.69	89.22	89.86	207,294
09 Mar 21	89.40000 -1.25	91.25	89.04	91.13	330,090
08 Mar 21	90.65000 +1.14	91.63	89.67	90.49	236,293
05 Mar 21	89.51000 +2.76	89.80	86.20	87.67	345,798
04 Mar 21	86.75000 -2.06	89.58	85.01	89.00	420,600
03 Mar 21	88.81000 +1.14	89.41	87.57	87.95	272,975
02 Mar 21	87.67000 +1.12	88.06	86.20	86.51	363,773
01 Mar 21	86.55000 +2.69	87.94	85.26	85.26	260,987
26 Feb 21	83.86000 -1.67	85.50	82.89	85.50	292,134
25 Feb 21	85.53000 -2.07	87.49	84.98	87.00	212,222
24 Feb 21	87.60000 +1.73	87.74	85.91	86.10	289,505
23 Feb 21	85.87000 +0.12	86.27	84.86	85.30	174,295
22 Feb 21	85.75000 +1.03	87.34	84.07	84.07	309,377
19 Feb 21	84.72000 +2.24	84.74	83.18	83.18	158,841
18 Feb 21	82.48000 -0.98	83.35	82.11	83.15	203,269
17 Feb 21	83.46000 -0.27	83.79	82.48	83.24	194,765
16 Feb 21	83.73000 +0.40	84.95	83.48	83.98	201,455
12 Feb 21	83.33000 +0.14	84.21	82.70	83.21	245,152
11 Feb 21	83.19000 +0.59	83.44	81.58	82.79	351,799
10 Feb 21	82.60000 +0.35	83.75	81.66	82.53	248,731
09 Feb 21	82.25000 -0.96	83.36	81.71	83.36	201,809
08 Feb 21	83.21000 +1.52	83.43	81.78	82.13	135,174
05 Feb 21	81.69000 +0.39	82.86	81.12	82.49	210,940
04 Feb 21	81.30000 +1.16	82.18	80.07	80.19	305,590
03 Feb 21	80.14000 -0.17	81.10	78.11	80.08	277,110
02 Feb 21	80.31000 +1.75	81.29	79.07	79.76	436,263
01 Feb 21	78.56000 +2.88	78.85	76.10	76.83	392,007
29 Jan 21	75.68000 -0.47	76.52	74.58	75.56	475,808
28 Jan 21	76.15000 +0.39	77.88	76.14	76.89	338,628
27 Jan 21	75.76000 -1.56	77.46	75.40	76.21	498,856
26 Jan 21	77.32000 -1.27	78.00	72.47	77.61	779,766
25 Jan 21	78.59000 -2.07	80.24	77.72	79.87	318,621
22 Jan 21	80.66000 -0.56	80.75	79.53	80.30	261,870
21 Jan 21	81.22000 -1.06	82.54	81.08	81.99	223,985
20 Jan 21	82.28000 +0.51	83.06	81.62	82.29	269,505
19 Jan 21	81.77000 +1.04	82.47	80.69	81.33	298,453
15 Jan 21	80.73000 -1.30	81.23	79.45	81.10	219,010
14 Jan 21	82.03000 +1.34	83.00	80.81	81.48	465,198
13 Jan 21	80.69000 -1.06	82.20	80.16	81.71	246,362
12 Jan 21	81.75000 +0.54	82.08	80.95	81.56	298,441
11 Jan 21	81.21000 +0.12	81.69	79.74	79.82	224,799
08 Jan 21	81.09000 -1.87	83.55	79.94	83.42	381,243
07 Jan 21	82.96000 -0.46	84.29	82.68	84.29	417,777
06 Jan 21	83.42000 +4.72	84.81	80.03	80.03	417,894
05 Jan 21	78.70000 +2.55	79.32	76.42	76.42	334,073
04 Jan 21	76.15000 -1.51	77.92	75.71	77.89	318,574
31 Dec 20	77.66000 +0.93	78.07	76.08	76.51	221,021
30 Dec 20	76.73000 +1.27	77.00	75.51	75.51	241,107
29 Dec 20	75.46000 -1.12	76.83	74.38	76.83	362,209
28 Dec 20	76.58000 -0.31	77.98	76.49	77.70	162,018
24 Dec 20	76.89000 +0.40	77.07	75.91	76.79	75,233
23 Dec 20	76.49000 +0.70	76.70	75.77	76.20	237,134
22 Dec 20	75.79000 -0.15	76.67	75.47	75.86	218,787
21 Dec 20	75.94000 -1.40	77.13	75.50	75.93	296,855
18 Dec 20	77.34000 -0.11	78.65	76.99	77.77	604,438
17 Dec 20	77.45000 -0.03	77.80	76.60	77.50	412,248
16 Dec 20	77.48000 -0.87	78.44	77.15	78.44	439,718
15 Dec 20	78.35000 +2.85	78.37	75.64	76.49	338,210
14 Dec 20	75.50000 -0.66	77.35	75.39	77.23	469,967
11 Dec 20	76.16000 +0.01	76.81	75.00	75.05	429,237
10 Dec 20	76.15000 +1.68	76.42	73.51	73.65	479,653
09 Dec 20	74.47000 +1.12	75.00	73.42	74.00	470,957
08 Dec 20	73.35000 +0.41	73.76	72.09	72.09	281,177
07 Dec 20	72.94000 -0.77	73.80	72.67	73.21	525,670
04 Dec 20	73.71000 +2.73	73.81	71.33	71.33	309,231
03 Dec 20	70.98000 +0.56	71.48	70.03	70.52	356,998
02 Dec 20	70.42000 +0.10	70.61	69.38	69.91	351,583
01 Dec 20	70.32000 +0.79	71.24	69.22	70.91	569,156
30 Nov 20	69.53000 -1.47	70.94	69.50	70.47	736,868
27 Nov 20	71.00000 -0.95	71.88	70.28	71.88	230,355
25 Nov 20	71.95000 -0.55	72.44	70.83	72.00	480,142
24 Nov 20	72.50000 +3.94	72.69	69.73	69.99	656,989
23 Nov 20	68.56000 +2.62	68.59	66.63	66.89	370,535
20 Nov 20	65.94000 +0.77	66.06	64.75	64.75	399,319
19 Nov 20	65.17000 +0.39	65.38	64.00	64.45	239,365
18 Nov 20	64.78000 -0.46	66.03	64.76	65.51	364,042
17 Nov 20	65.24000 -0.24	65.45	63.24	64.37	443,652
16 Nov 20	65.48000 +4.05	65.52	62.01	63.53	559,010
13 Nov 20	61.43000 +1.87	61.78	59.99	60.03	237,070
12 Nov 20	59.56000 -1.43	60.49	58.81	60.34	467,810
11 Nov 20	60.99000 -1.76	62.94	60.40	62.94	494,890
10 Nov 20	62.75000 +2.45	63.05	60.67	60.67	564,510
09 Nov 20	60.30000 +7.47	61.13	58.49	59.00	506,803
06 Nov 20	52.83000 -1.78	54.72	52.68	54.51	276,240
05 Nov 20	54.61000 +2.42	55.10	52.80	52.80	254,736
04 Nov 20	52.19000 -1.22	53.79	51.24	52.35	296,069
03 Nov 20	53.41000 +0.88	54.44	53.15	53.71	403,805
02 Nov 20	52.53000 +1.78	52.72	50.93	51.76	349,331
30 Oct 20	50.75000 +0.28	50.97	49.62	50.26	657,362
29 Oct 20	50.47000 +0.28	50.85	49.05	50.02	730,988
28 Oct 20	50.19000 -2.34	52.03	50.10	51.29	334,585
27 Oct 20	52.53000 -1.42	56.62	52.18	55.64	635,328
26 Oct 20	53.95000 -1.19	54.49	53.08	54.36	389,954
23 Oct 20	55.14000 -0.53	56.79	54.79	56.27	224,533
22 Oct 20	55.67000 +1.46	55.77	54.21	54.21	211,830
21 Oct 20	54.21000 -1.15	56.36	53.98	55.36	334,635
20 Oct 20	55.36000 +1.40	55.63	54.36	54.59	572,717
19 Oct 20	53.96000 -0.49	54.85	53.56	54.48	556,741
16 Oct 20	54.45000 +0.64	54.83	53.30	53.92	242,317
15 Oct 20	53.81000 +1.34	54.03	51.43	51.71	359,451
14 Oct 20	52.47000 +0.01	53.46	52.33	52.33	124,154
13 Oct 20	52.46000 -0.89	53.39	52.37	52.63	315,747
12 Oct 20	53.35000 +1.56	53.67	51.63	52.01	475,366
09 Oct 20	51.79000 +0.09	52.36	51.59	52.36	571,612
08 Oct 20	51.70000 +0.31	52.14	50.96	52.05	457,931
07 Oct 20	51.39000 +0.90	52.28	51.05	51.55	639,794
06 Oct 20	50.49000 +0.33	51.84	50.21	50.53	405,826
05 Oct 20	50.16000 +0.42	50.79	49.98	50.66	341,156
02 Oct 20	49.74000 +0.33	50.65	48.19	48.23	301,346
01 Oct 20	49.41000 -0.72	50.98	49.23	50.36	243,440
30 Sep 20	50.13000 -0.07	51.24	49.45	50.31	425,268
29 Sep 20	50.20000 -0.88	51.24	49.55	51.23	175,339
28 Sep 20	51.08000 +1.46	51.60	50.41	50.41	242,477
25 Sep 20	49.62000 +0.08	50.09	48.80	48.80	239,122
24 Sep 20	49.54000 -0.15	50.38	48.70	49.47	195,804
23 Sep 20	49.69000 -1.09	51.83	49.64	50.68	300,687
22 Sep 20	50.78000 +0.36	51.18	50.13	50.44	456,250
21 Sep 20	50.42000 -2.56	51.89	49.88	51.58	339,685
18 Sep 20	52.98000 -1.64	54.77	52.84	54.60	632,257
17 Sep 20	54.62000 +1.47	54.74	51.67	52.39	370,912
16 Sep 20	53.15000 -0.31	54.05	53.00	53.79	731,685
15 Sep 20	53.46000 -1.43	55.20	53.16	54.96	289,165
14 Sep 20	54.89000 +0.45	55.57	54.64	55.13	246,571
11 Sep 20	54.44000 +0.50	54.69	53.75	54.21	239,879
10 Sep 20	53.94000 -2.05	56.23	53.89	56.04	337,009
09 Sep 20	55.99000 +0.63	56.25	54.81	55.90	241,175
08 Sep 20	55.36000 -1.68	56.76	55.30	56.76	293,734
04 Sep 20	57.04000 +0.24	58.18	56.55	57.92	230,947
03 Sep 20	56.80000 -1.95	59.20	56.35	59.07	276,008
02 Sep 20	58.75000 +1.02	58.98	57.74	57.75	241,218
01 Sep 20	57.73000 +1.19	57.78	55.81	56.20	190,292
31 Aug 20	56.54000 -1.65	57.81	56.45	57.80	197,380
28 Aug 20	58.19000 +0.31	58.23	57.19	57.65	134,133
27 Aug 20	57.88000 +0.13	58.77	57.39	57.93	211,709
26 Aug 20	57.75000 +0.04	58.11	57.31	57.63	205,742
25 Aug 20	57.71000 -0.68	59.07	57.67	59.04	179,814
24 Aug 20	58.39000 +1.70	58.68	56.69	57.10	167,501
21 Aug 20	56.69000 -0.99	57.81	56.40	57.52	206,095
20 Aug 20	57.68000 -0.70	57.99	57.21	57.50	198,056
19 Aug 20	58.38000 +0.50	58.75	57.53	58.11	248,037
18 Aug 20	57.88000 -1.92	59.87	57.82	59.77	275,072
17 Aug 20	59.80000 -1.12	61.15	59.68	61.15	197,837
14 Aug 20	60.92000 -0.09	61.46	60.33	60.38	155,767
13 Aug 20	61.01000 -0.94	61.53	60.64	61.24	147,790
12 Aug 20	61.95000 -0.61	63.51	61.50	63.51	148,919
11 Aug 20	62.56000 +0.13	64.62	62.38	63.76	295,686
10 Aug 20	62.43000 +2.16	62.54	60.67	60.67	233,065
07 Aug 20	60.27000 +1.54	60.33	58.40	58.54	240,732
06 Aug 20	58.73000 -0.05	59.01	58.35	58.39	217,572
05 Aug 20	58.78000 +1.28	58.90	57.74	57.88	186,156
04 Aug 20	57.50000 -0.04	57.64	56.66	57.37	211,800
03 Aug 20	57.54000 +0.97	57.91	56.49	56.98	247,157
31 Jul 20	56.57000 +0.03	56.64	55.25	56.07	336,429
30 Jul 20	56.54000 -0.67	56.83	55.48	56.35	340,703
29 Jul 20	57.21000 +0.21	57.24	56.13	56.36	428,503
28 Jul 20	57.00000 -4.41	60.72	56.95	60.22	561,829
27 Jul 20	61.41000 +0.83	61.50	59.47	60.30	322,368
24 Jul 20	60.58000 -0.44	61.82	60.44	61.32	138,800
23 Jul 20	61.02000 +0.25	61.66	60.05	60.54	171,511
22 Jul 20	60.77000 +0.74	60.96	59.44	59.44	340,445
21 Jul 20	60.03000 +1.15	60.88	59.58	59.58	191,507
20 Jul 20	58.88000 -1.36	60.17	58.23	59.68	252,425
17 Jul 20	60.24000 +0.20	61.12	60.06	60.22	316,623
16 Jul 20	60.04000 -0.41	61.26	59.75	60.11	164,904
15 Jul 20	60.45000 +2.34	60.82	59.21	59.76	224,375
14 Jul 20	58.11000 +1.72	58.17	55.79	56.59	261,164
13 Jul 20	56.39000 +1.65	57.50	54.86	55.47	513,958
10 Jul 20	54.74000 +1.09	55.04	53.52	53.52	339,173
09 Jul 20	53.65000 -2.43	55.80	53.62	55.58	357,895
08 Jul 20	56.08000 -0.33	57.08	55.36	56.45	268,224
07 Jul 20	56.41000 -2.26	58.29	56.35	57.93	282,401
06 Jul 20	58.67000 +0.76	59.62	57.95	59.60	289,054
02 Jul 20	57.91000 +1.00	59.24	57.51	58.16	355,541
01 Jul 20	56.91000 -2.55	60.11	56.82	59.59	542,266
30 Jun 20	59.46000 +0.65	59.94	58.28	58.28	531,384
29 Jun 20	58.81000 +2.46	58.93	56.69	57.37	662,431
26 Jun 20	56.35000 +0.49	56.43	54.98	55.22	937,070
25 Jun 20	55.86000 +1.62	55.89	53.54	53.81	474,674
24 Jun 20	54.24000 -1.22	55.11	53.78	54.53	484,689
23 Jun 20	55.46000 -0.03	56.37	54.89	56.21	440,439
22 Jun 20	55.49000 +0.50	55.72	53.39	54.69	478,525
19 Jun 20	54.99000 -0.64	56.65	54.34	56.42	727,213
18 Jun 20	55.63000 -0.54	56.99	55.27	55.50	388,522
17 Jun 20	56.17000 -1.70	58.00	56.07	58.00	376,211
16 Jun 20	57.87000 +2.81	59.35	56.72	59.00	586,960
15 Jun 20	55.06000 +0.04	55.74	52.10	52.62	320,054
12 Jun 20	55.02000 +1.69	57.34	53.34	55.68	409,031
11 Jun 20	53.33000 -6.36	56.73	53.32	55.52	475,393
10 Jun 20	59.69000 -4.21	63.18	59.59	63.18	446,577
09 Jun 20	63.90000 -2.82	64.81	63.35	64.66	462,886
08 Jun 20	66.72000 +0.85	67.74	66.17	67.09	397,133
05 Jun 20	65.87000 +3.13	68.04	64.67	65.85	608,261
04 Jun 20	62.74000 +2.48	62.83	59.69	59.71	609,629
03 Jun 20	60.26000 +2.97	60.86	58.82	58.90	382,235
02 Jun 20	57.29000 +0.60	58.18	57.04	57.49	481,518
01 Jun 20	56.69000 +0.97	57.84	55.45	55.97	387,446
29 May 20	55.72000 -1.54	56.38	54.53	56.35	417,693
28 May 20	57.26000 -2.16	59.88	57.09	59.88	411,557
27 May 20	59.42000 +3.71	59.90	57.37	57.66	487,944
26 May 20	55.71000 +3.86	56.51	54.21	54.59	273,403
22 May 20	51.85000 -0.17	52.39	51.14	52.39	149,068
21 May 20	52.02000 -0.19	53.05	52.00	52.04	403,596
20 May 20	52.21000 +1.70	52.45	51.50	51.50	399,598
19 May 20	50.51000 -1.98	52.25	50.47	52.10	282,655
18 May 20	52.49000 +5.11	53.12	50.01	50.17	644,284
15 May 20	47.38000 -0.10	48.79	46.67	46.92	401,136
14 May 20	47.48000 +0.87	47.70	44.23	45.60	369,855
13 May 20	46.61000 -1.74	47.91	46.11	47.81	433,379
12 May 20	48.35000 -3.03	52.22	48.34	52.13	560,903
11 May 20	51.38000 -2.45	53.01	50.50	53.00	472,527
08 May 20	53.83000 +2.58	53.86	52.53	52.66	484,374
07 May 20	51.25000 +1.71	51.76	50.22	50.67	448,932
06 May 20	49.54000 -1.61	51.80	49.53	51.56	357,101
05 May 20	51.15000 +0.80	52.55	50.81	50.81	518,844
04 May 20	50.35000 -1.09	51.05	49.59	50.43	676,028
01 May 20	51.44000 -3.01	53.37	51.03	53.37	602,694
30 Apr 20	54.45000 -2.67	55.77	54.26	55.77	483,506
29 Apr 20	57.12000 +2.59	57.29	55.13	55.85	512,269
28 Apr 20	54.53000 +0.65	55.95	50.74	54.15	789,539
27 Apr 20	53.88000 +2.88	54.17	51.23	51.75	437,273
24 Apr 20	51.00000 -0.43	52.07	49.96	52.07	321,136
23 Apr 20	51.43000 +1.38	52.30	50.26	50.48	244,642
22 Apr 20	50.05000 +1.08	50.65	49.44	50.21	249,655
21 Apr 20	48.97000 -2.07	49.71	48.73	49.50	371,205
20 Apr 20	51.04000 -2.03	52.16	50.50	51.64	350,219
17 Apr 20	53.07000 +3.17	53.61	51.81	51.81	347,956
16 Apr 20	49.90000 -0.54	50.91	48.51	50.60	387,691
15 Apr 20	50.44000 -3.30	51.72	49.70	51.65	357,218
14 Apr 20	53.74000 +1.36	54.55	52.61	53.73	361,833
13 Apr 20	52.38000 -1.66	53.56	51.61	53.56	312,312
09 Apr 20	54.04000 +0.13	56.63	53.29	55.31	469,355
08 Apr 20	53.91000 +2.89	54.51	50.74	51.61	430,207
07 Apr 20	51.02000 +2.23	52.95	50.13	51.12	447,804
06 Apr 20	48.79000 +3.26	49.42	47.73	48.00	727,380
03 Apr 20	45.53000 -1.13	46.97	44.43	46.42	494,857
02 Apr 20	46.66000 -0.19	48.73	45.11	46.36	485,985
01 Apr 20	46.85000 -2.33	47.55	46.01	46.38	554,633
31 Mar 20	49.18000 -0.42	49.84	47.73	49.02	637,166
30 Mar 20	49.60000 +0.38	49.86	46.27	49.02	633,067
27 Mar 20	49.22000 -0.81	49.54	46.73	47.84	589,184
26 Mar 20	50.03000 +4.02	50.47	46.41	47.03	534,908
25 Mar 20	46.01000 +2.54	48.02	42.49	42.92	774,669
24 Mar 20	43.47000 +4.79	43.67	40.23	41.41	748,520
23 Mar 20	38.68000 -1.39	40.03	36.77	39.56	561,340
20 Mar 20	40.07000 -2.96	45.25	39.37	43.37	818,884
19 Mar 20	43.03000 +0.92	43.43	39.34	40.86	433,431
18 Mar 20	42.11000 -7.24	47.23	40.73	45.77	591,614
17 Mar 20	49.35000 +2.51	49.58	45.70	47.80	642,348
16 Mar 20	46.84000 -8.66	52.15	46.84	48.57	711,242
13 Mar 20	55.50000 +5.03	55.50	50.56	53.83	516,880
12 Mar 20	50.47000 -7.35	53.90	49.00	50.00	590,891
11 Mar 20	57.82000 -3.77	60.60	57.25	59.43	659,229
10 Mar 20	61.59000 +3.15	61.61	58.61	60.48	710,243
09 Mar 20	58.44000 -6.58	60.84	57.71	59.99	402,456
06 Mar 20	65.02000 -1.24	66.54	63.49	63.72	491,594
05 Mar 20	66.26000 -4.19	68.42	65.95	68.29	347,071
04 Mar 20	70.45000 +1.30	70.65	68.65	70.34	520,131
03 Mar 20	69.15000 -2.41	73.13	69.01	70.29	466,969
02 Mar 20	71.56000 +3.61	71.56	67.37	68.71	738,359
28 Feb 20	67.95000 -3.06	68.99	65.95	68.47	1,117,204
27 Feb 20	71.01000 -4.21	74.76	70.98	73.05	840,292
26 Feb 20	75.22000 -2.46	78.50	75.12	78.33	363,274
25 Feb 20	77.68000 -3.75	82.00	77.58	82.00	335,672
24 Feb 20	81.43000 -3.50	82.15	81.11	82.10	311,842
21 Feb 20	84.93000 -1.13	85.97	84.66	85.44	168,421
20 Feb 20	86.06000 +0.37	86.59	85.21	85.47	153,731
19 Feb 20	85.69000 -1.12	87.21	85.68	87.06	273,285
18 Feb 20	86.81000 -0.52	87.40	86.11	87.03	156,459
14 Feb 20	87.33000 -0.59	88.04	86.63	88.04	197,574
13 Feb 20	87.92000 -0.79	88.56	87.62	88.33	160,243
12 Feb 20	88.71000 +0.32	89.30	88.19	89.08	338,297
11 Feb 20	88.39000 -0.17	89.42	88.33	89.01	249,938
10 Feb 20	88.56000 +0.72	88.64	86.65	87.36	267,078
07 Feb 20	87.84000 -1.09	88.38	87.47	88.37	202,108
06 Feb 20	88.93000 -0.44	89.51	88.25	89.51	263,430
05 Feb 20	89.37000 +1.53	89.54	88.49	89.00	249,316
04 Feb 20	87.84000 +1.18	88.69	87.42	87.53	276,153
03 Feb 20	86.66000 +1.20	87.51	85.74	86.09	311,760
31 Jan 20	85.46000 -1.51	86.49	84.80	86.47	311,210
30 Jan 20	86.97000 +0.43	87.12	85.40	85.52	251,062
29 Jan 20	86.54000 +1.15	87.63	86.25	86.25	331,508
28 Jan 20	85.39000 +1.81	87.74	85.00	87.00	542,983
27 Jan 20	83.58000 -1.94	84.42	83.37	83.71	310,554
24 Jan 20	85.52000 +0.11	85.90	84.79	85.90	189,359
23 Jan 20	85.41000 -0.12	85.70	84.10	85.04	338,663
22 Jan 20	85.53000 -0.06	86.23	85.24	85.92	192,282
21 Jan 20	85.59000 -1.81	86.87	85.49	86.87	395,533
17 Jan 20	87.40000 -0.29	88.13	87.28	87.98	204,972
16 Jan 20	87.69000 +0.64	87.69	86.94	87.65	188,753
15 Jan 20	87.05000 -0.10	87.85	86.59	87.08	169,122
14 Jan 20	87.15000 -0.20	87.85	86.88	87.17	244,464
13 Jan 20	87.35000 +1.44	87.45	85.69	86.15	147,245
10 Jan 20	85.91000 -1.29	87.54	85.79	87.16	174,792
09 Jan 20	87.20000 +0.63	87.23	86.40	87.00	112,075
08 Jan 20	86.57000 +0.28	87.11	86.16	86.56	163,482
07 Jan 20	86.29000 -0.51	87.15	85.90	86.18	195,839
06 Jan 20	86.80000 +0.08	86.98	85.59	85.96	184,015
03 Jan 20	86.72000 -0.82	86.90	85.61	86.19	177,058
02 Jan 20	87.54000 +1.16	87.56	86.25	86.96	188,937
31 Dec 19	86.38000 -0.02	87.23	86.26	86.37	188,806
30 Dec 19	86.40000 +0.15	86.73	85.77	86.30	124,693
27 Dec 19	86.25000 -0.49	87.10	86.10	86.78	115,502
26 Dec 19	86.74000 +0.73	86.76	85.53	86.24	127,642
24 Dec 19	86.01000 -0.67	86.70	85.99	86.70	54,959
23 Dec 19	86.68000 +0.78	86.94	85.63	86.18	167,437
20 Dec 19	85.90000 +0.68	86.39	85.51	85.96	721,626
19 Dec 19	85.22000 +0.08	85.48	84.67	85.41	207,069
18 Dec 19	85.14000 -0.15	85.63	84.60	85.63	229,117
17 Dec 19	85.29000 -0.47	86.04	85.02	85.90	253,505
16 Dec 19	85.76000 +0.17	86.58	85.59	86.42	185,274
13 Dec 19	85.59000 -1.25	86.99	85.38	86.59	192,902
12 Dec 19	86.84000 +1.61	86.97	85.20	85.64	253,834
11 Dec 19	85.23000 +0.31	85.32	84.03	85.17	361,825
10 Dec 19	84.92000 -0.98	86.35	84.58	85.88	256,783
09 Dec 19	85.90000 +0.13	86.48	85.21	85.69	245,929
06 Dec 19	85.77000 +1.68	86.05	84.66	85.00	278,121
05 Dec 19	84.09000 +2.16	84.13	82.30	82.50	204,101
04 Dec 19	81.93000 +0.39	83.32	81.81	82.28	237,377
03 Dec 19	81.54000 -0.92	81.66	80.65	81.58	216,454
02 Dec 19	82.46000 -0.61	83.74	82.46	83.43	239,309
29 Nov 19	83.07000 -0.44	83.68	82.60	83.39	86,111
27 Nov 19	83.51000 -0.06	83.70	82.74	83.41	109,655
26 Nov 19	83.57000 -0.33	84.21	83.31	83.74	242,383
25 Nov 19	83.90000 +0.84	84.09	82.81	83.25	289,938
22 Nov 19	83.06000 +0.25	83.40	82.38	83.28	323,686
21 Nov 19	82.81000 -0.03	83.24	82.09	82.93	447,478
20 Nov 19	82.84000 +0.17	83.25	82.18	82.48	527,262
19 Nov 19	82.67000 -0.05	83.60	82.50	83.31	291,972
18 Nov 19	82.72000 -0.16	82.74	81.85	82.38	412,319
15 Nov 19	82.88000 +1.27	82.90	82.14	82.17	246,890
14 Nov 19	81.61000 +0.45	81.79	80.66	80.66	274,339
13 Nov 19	81.16000 -0.51	81.52	80.75	80.83	390,545
12 Nov 19	81.67000 +0.37	81.95	81.20	81.23	277,561
11 Nov 19	81.30000 +0.60	81.77	80.06	80.10	479,436
08 Nov 19	80.70000 +0.39	80.88	79.92	80.75	324,092
07 Nov 19	80.31000 -0.39	82.30	79.85	81.17	353,513
06 Nov 19	80.70000 +0.44	80.90	79.55	79.84	308,362
05 Nov 19	80.26000 -0.61	81.50	79.40	81.00	344,969
04 Nov 19	80.87000 +3.94	81.23	77.45	77.86	787,373
01 Nov 19	76.93000 +0.41	77.72	76.68	77.18	641,426
31 Oct 19	76.52000 -0.56	76.96	75.95	76.78	438,886
30 Oct 19	77.08000 -0.42	77.71	75.51	76.21	626,009
29 Oct 19	77.50000 -6.77	78.50	74.25	74.85	1,047,578
28 Oct 19	84.27000 +1.63	84.44	82.68	83.19	288,333
25 Oct 19	82.64000 +0.92	82.86	81.46	81.63	229,421
24 Oct 19	81.72000 -0.56	82.56	81.16	82.50	121,955
23 Oct 19	82.28000 -0.22	82.80	81.65	82.71	158,887
22 Oct 19	82.50000 +1.43	82.74	80.49	81.07	249,298
21 Oct 19	81.07000 +0.10	82.30	81.02	81.68	253,579
18 Oct 19	80.97000 -0.90	81.76	80.75	81.38	229,393
17 Oct 19	81.87000 +0.45	83.17	81.85	82.22	349,214
16 Oct 19	81.42000 +0.33	82.05	80.81	80.81	468,636
15 Oct 19	81.09000 +1.71	81.51	79.57	79.82	283,673
14 Oct 19	79.38000 +0.91	79.61	77.43	77.80	464,780
11 Oct 19	78.47000 +3.07	79.51	76.32	76.37	276,938
10 Oct 19	75.40000 +0.20	76.44	74.60	75.35	642,742
09 Oct 19	75.20000 +0.33	75.79	74.67	75.74	287,417
08 Oct 19	74.87000 -1.66	75.84	74.80	75.55	198,192
07 Oct 19	76.53000 -0.96	77.27	76.43	77.19	162,394
04 Oct 19	77.49000 +0.63	77.58	76.63	77.00	111,997
03 Oct 19	76.86000 +0.39	77.06	75.20	76.21	218,833
02 Oct 19	76.47000 -1.65	77.35	75.56	77.16	192,660
01 Oct 19	78.12000 -2.51	81.69	78.04	81.21	283,858
30 Sep 19	80.63000 +0.34	81.03	80.19	80.57	160,646
27 Sep 19	80.29000 -0.22	81.18	79.57	81.04	247,396
26 Sep 19	80.51000 -0.54	81.23	80.04	80.93	240,177
25 Sep 19	81.05000 +0.68	81.30	80.48	80.62	271,043
24 Sep 19	80.37000 -0.47	81.49	80.20	81.10	450,557
23 Sep 19	80.84000 +0.21	81.39	79.51	79.96	211,107
20 Sep 19	80.63000 -0.08	81.91	80.58	81.20	378,101
19 Sep 19	80.71000 -0.62	81.86	80.58	81.60	177,360
18 Sep 19	81.33000 -0.63	81.80	80.44	81.55	179,733
17 Sep 19	81.96000 -0.67	82.27	80.75	82.27	179,646
16 Sep 19	82.63000 -0.45	83.13	82.28	82.46	162,937
13 Sep 19	83.08000 +1.23	83.42	82.06	82.55	288,206
12 Sep 19	81.85000 -0.42	82.84	81.29	82.41	210,378
11 Sep 19	82.27000 +1.21	82.36	80.99	81.51	199,711
10 Sep 19	81.06000 +1.46	81.07	79.15	79.77	315,411
09 Sep 19	79.60000 +1.40	79.75	78.07	78.52	303,905
06 Sep 19	78.20000 +0.29	78.97	77.41	78.25	409,481
05 Sep 19	77.91000 +2.85	78.20	76.10	76.27	200,584
04 Sep 19	75.06000 +0.79	75.57	74.69	75.32	324,103
03 Sep 19	74.27000 -1.97	75.60	73.25	75.53	194,753
30 Aug 19	76.24000 +0.98	76.60	75.46	76.03	218,902
29 Aug 19	75.26000 +1.13	75.46	74.60	74.76	179,144
28 Aug 19	74.13000 +1.19	74.54	72.64	72.64	161,701
27 Aug 19	72.94000 -0.31	73.88	72.82	73.88	214,449
26 Aug 19	73.25000 +0.44	73.68	72.57	73.68	188,633
23 Aug 19	72.81000 -1.91	75.09	72.67	74.29	301,786
22 Aug 19	74.72000 -0.78	76.19	74.25	75.69	159,537
21 Aug 19	75.50000 +0.12	76.66	75.07	76.39	243,921
20 Aug 19	75.38000 -0.64	75.63	74.64	75.58	366,373
19 Aug 19	76.02000 +0.73	76.58	75.46	76.50	456,330
16 Aug 19	75.29000 +1.74	75.39	74.03	74.03	252,550
15 Aug 19	73.55000 -0.74	74.65	73.08	74.65	198,505
14 Aug 19	74.29000 -3.43	76.74	74.20	76.17	270,234
13 Aug 19	77.72000 +1.39	78.62	75.85	76.30	237,432
12 Aug 19	76.33000 -1.60	77.73	76.33	77.49	177,000
09 Aug 19	77.93000 -1.58	79.07	77.81	79.06	314,379
08 Aug 19	79.51000 +1.22	79.85	78.79	78.79	225,811
07 Aug 19	78.29000 -0.67	78.71	77.63	78.21	331,140
06 Aug 19	78.96000 +1.21	79.34	77.91	78.29	347,102
05 Aug 19	77.75000 -3.12	79.86	77.10	79.44	424,174
02 Aug 19	80.87000 -1.72	82.54	80.85	82.28	317,326
01 Aug 19	82.59000 -1.11	84.25	82.14	83.74	521,118
31 Jul 19	83.70000 -1.19	85.19	83.45	84.77	289,787
30 Jul 19	84.89000 +0.59	85.05	83.11	83.47	274,099
29 Jul 19	84.30000 -1.67	85.94	84.12	85.82	471,356
26 Jul 19	85.97000 -0.20	86.63	85.79	86.40	297,428
25 Jul 19	86.17000 -0.22	87.03	85.64	86.39	404,887
24 Jul 19	86.39000 -2.52	89.13	86.08	88.66	620,323
23 Jul 19	88.91000 +2.54	91.23	86.38	87.44	1,026,456
22 Jul 19	86.37000 +0.96	86.57	85.32	85.70	422,052
19 Jul 19	85.41000 +1.88	86.06	83.61	83.73	519,142
18 Jul 19	83.53000 +0.26	84.45	82.50	83.10	493,179
17 Jul 19	83.27000 -1.96	85.46	83.20	85.02	409,654
16 Jul 19	85.23000 +1.36	85.31	83.48	83.88	432,735
15 Jul 19	83.87000 +0.77	84.05	82.96	83.21	314,882
12 Jul 19	83.10000 +1.61	83.49	81.82	81.82	235,299
11 Jul 19	81.49000 +0.01	81.98	80.55	81.70	242,761
10 Jul 19	81.48000 -1.49	83.61	81.41	83.61	273,139
09 Jul 19	82.97000 -0.78	83.51	82.78	83.28	195,721
08 Jul 19	83.75000 -0.80	84.58	83.48	84.18	283,545
05 Jul 19	84.55000 -0.27	84.63	83.47	84.48	174,551
03 Jul 19	84.82000 +0.43	84.96	84.39	84.77	163,640
02 Jul 19	84.39000 +0.65	84.56	82.78	83.69	467,886
01 Jul 19	83.74000 +0.30	84.56	83.13	84.43	361,016
28 Jun 19	83.44000 +1.72	83.53	81.55	81.97	493,674
27 Jun 19	81.72000 +1.26	81.90	80.20	80.65	369,514
26 Jun 19	80.46000 -0.43	81.38	80.40	81.13	172,717
25 Jun 19	80.89000 +0.28	81.73	80.52	80.98	407,497
24 Jun 19	80.61000 -0.12	81.18	80.33	80.95	303,777
21 Jun 19	80.73000 -1.76	82.11	80.00	82.11	534,511
20 Jun 19	82.49000 +2.46	82.86	81.17	81.38	497,532
19 Jun 19	80.03000 +0.36	80.74	79.43	80.13	436,958
18 Jun 19	79.67000 +0.55	80.90	79.19	79.74	459,600
17 Jun 19	79.12000 -0.53	79.80	78.77	79.56	250,115
14 Jun 19	79.65000 -1.78	81.21	79.49	81.21	178,049
13 Jun 19	81.43000 +1.12	82.19	80.39	80.78	260,759
12 Jun 19	80.31000 +0.51	80.33	79.17	79.65	202,286
11 Jun 19	79.80000 -0.19	81.29	79.28	80.62	345,278
10 Jun 19	79.99000 -0.04	81.05	79.99	80.44	595,474
07 Jun 19	80.03000 -0.05	80.93	79.87	80.76	328,621
06 Jun 19	80.08000 -0.42	80.53	79.09	80.53	257,474
05 Jun 19	80.50000 -0.41	81.27	80.02	80.92	167,625
04 Jun 19	80.91000 +3.49	80.99	78.54	78.82	187,893
03 Jun 19	77.42000 +0.96	78.19	76.66	76.66	252,294
31 May 19	76.46000 -1.74	77.36	76.18	77.36	301,022
30 May 19	78.20000 -0.86	79.30	77.72	78.81	161,595
29 May 19	79.06000 -0.16	79.47	78.30	78.64	189,042
28 May 19	79.22000 -1.30	80.84	79.18	80.80	197,027
24 May 19	80.52000 +0.02	81.74	80.14	81.25	158,205
23 May 19	80.50000 -1.62	81.74	79.98	81.32	272,991
22 May 19	82.12000 -1.92	84.20	81.84	83.93	289,348
21 May 19	84.04000 -0.82	84.19	79.70	82.00	750,320
20 May 19	84.86000 -0.14	85.38	84.28	84.52	152,808
17 May 19	85.00000 -1.25	85.76	84.66	85.40	142,003
16 May 19	86.25000 +0.84	86.75	85.29	85.95	219,501
15 May 19	85.41000 -0.32	85.85	84.14	84.91	214,107
14 May 19	85.73000 +1.14	86.37	84.57	84.94	234,856
13 May 19	84.59000 -1.35	85.10	83.20	84.01	433,324
10 May 19	85.94000 +0.21	86.27	83.95	85.18	146,423
09 May 19	85.73000 +0.34	86.13	84.01	84.56	255,787
08 May 19	85.39000 -0.27	86.02	85.01	85.49	451,110
07 May 19	85.66000 -1.90	86.59	85.03	86.32	212,756
06 May 19	87.56000 -1.18	87.98	85.67	86.58	321,628
03 May 19	88.74000 +3.13	89.00	86.48	86.48	353,962
02 May 19	85.61000 +0.61	85.72	84.42	84.60	315,404
01 May 19	85.00000 -0.05	86.39	84.33	85.05	363,786
30 Apr 19	85.05000 -2.67	90.00	83.19	90.00	738,117
29 Apr 19	87.72000 +0.77	87.93	87.09	87.34	242,623
26 Apr 19	86.95000 +0.98	87.11	85.65	86.40	138,646
25 Apr 19	85.97000 -1.78	87.44	85.75	87.01	145,519
24 Apr 19	87.75000 -0.43	88.82	87.64	88.23	167,722
23 Apr 19	88.18000 +0.51	88.61	87.37	87.86	177,990
22 Apr 19	87.67000 -0.59	87.87	87.11	87.72	192,008
18 Apr 19	88.26000 +0.39	89.01	87.45	88.18	185,338
17 Apr 19	87.87000 -0.47	88.90	87.70	88.73	205,161
16 Apr 19	88.34000 +1.02	88.34	87.05	87.35	181,051
15 Apr 19	87.32000 -0.74	88.37	87.07	88.14	169,579
12 Apr 19	88.06000 +0.94	88.49	87.66	87.78	141,630
11 Apr 19	87.12000 +1.17	87.32	86.01	86.59	154,020
10 Apr 19	85.95000 +0.10	86.23	85.30	86.23	151,325
09 Apr 19	85.85000 -1.76	86.98	85.61	86.98	134,227
08 Apr 19	87.61000 -0.27	87.64	86.46	87.41	191,597
05 Apr 19	87.88000 +0.75	88.36	87.28	87.28	255,358
04 Apr 19	87.13000 +0.93	87.25	85.91	86.37	160,082
03 Apr 19	86.20000 +0.56	86.92	85.82	86.29	240,461
02 Apr 19	85.64000 -0.61	86.34	85.23	86.33	229,823
01 Apr 19	86.25000 +1.63	86.65	85.05	85.47	196,611
29 Mar 19	84.62000 +0.43	85.32	84.12	84.73	173,041
28 Mar 19	84.19000 +0.94	84.70	83.15	83.46	162,368
27 Mar 19	83.25000 +0.13	83.52	82.59	83.14	237,952
26 Mar 19	83.12000 +1.19	83.43	82.46	82.72	227,854
25 Mar 19	81.93000 -0.21	82.45	81.35	82.01	149,671
22 Mar 19	82.14000 -3.45	85.49	82.10	85.38	270,337
21 Mar 19	85.59000 +1.40	85.79	83.71	83.71	223,140
20 Mar 19	84.19000 -0.67	85.14	83.80	84.58	306,518
19 Mar 19	84.86000 +0.08	85.55	84.48	85.04	347,166
18 Mar 19	84.78000 +1.92	84.80	82.54	82.94	389,274
15 Mar 19	82.86000 +0.09	83.55	82.51	82.92	334,544
14 Mar 19	82.77000 -0.20	82.97	82.26	82.76	220,289
13 Mar 19	82.97000 +0.44	83.55	82.44	82.92	316,081
12 Mar 19	82.53000 -0.27	83.06	82.36	82.99	173,456
11 Mar 19	82.80000 +1.10	82.98	80.92	81.60	225,507
08 Mar 19	81.70000 -1.34	82.36	81.06	82.16	180,890
07 Mar 19	83.04000 -0.73	83.51	81.86	83.51	470,679
06 Mar 19	83.77000 -0.84	85.17	83.71	84.69	259,398
05 Mar 19	84.61000 -0.36	85.24	84.27	84.96	299,026
04 Mar 19	84.97000 -0.05	85.69	84.37	85.40	329,488
01 Mar 19	85.02000 +0.45	85.32	84.42	85.03	242,031
28 Feb 19	84.57000 -0.43	85.02	84.19	85.02	278,819
27 Feb 19	85.00000 -0.07	85.31	84.17	84.54	378,227
26 Feb 19	85.07000 -0.51	85.94	84.99	85.36	216,273
25 Feb 19	85.58000 +0.05	86.92	85.48	86.06	287,919
22 Feb 19	85.53000 +0.44	86.22	84.90	85.36	236,839
21 Feb 19	85.09000 -0.21	85.62	84.53	85.13	220,780
20 Feb 19	85.30000 +0.88	85.59	84.51	84.60	391,917
19 Feb 19	84.42000 -0.27	85.66	84.11	84.22	516,300
15 Feb 19	84.69000 +1.47	85.10	83.75	83.75	278,623
14 Feb 19	83.22000 -0.08	83.77	82.61	82.79	314,755
13 Feb 19	83.30000 -0.05	83.94	82.85	83.73	260,230
12 Feb 19	83.35000 +1.63	83.79	82.35	82.35	305,831
11 Feb 19	81.72000 +0.33	82.22	81.25	81.69	255,587
08 Feb 19	81.39000 -0.15	82.17	80.58	81.03	314,483
07 Feb 19	81.54000 -1.39	82.40	80.59	82.27	282,398
06 Feb 19	82.93000 -0.15	83.87	82.63	82.90	306,696
05 Feb 19	83.08000 +0.36	83.41	82.29	82.71	427,249
04 Feb 19	82.72000 +0.10	83.15	81.77	83.15	721,698
01 Feb 19	82.62000 -0.14	83.50	81.48	82.78	499,999
31 Jan 19	82.76000 -0.36	84.11	82.10	82.99	367,054
30 Jan 19	83.12000 +0.30	84.15	81.49	84.15	598,132
29 Jan 19	82.82000 +3.68	85.17	76.78	78.34	693,815
28 Jan 19	79.14000 -0.23	79.50	78.15	78.87	658,213
25 Jan 19	79.37000 +1.45	80.15	78.49	78.92	293,150
24 Jan 19	77.92000 +0.37	79.10	77.59	77.60	363,312
23 Jan 19	77.55000 -1.18	79.81	77.23	78.91	477,907
22 Jan 19	78.73000 -1.12	79.54	78.13	79.42	510,891
18 Jan 19	79.85000 +1.08	80.45	79.02	79.47	257,131
17 Jan 19	78.77000 +1.81	79.32	76.50	76.50	443,829
16 Jan 19	76.96000 +0.49	77.38	76.37	76.47	363,737
15 Jan 19	76.47000 -0.07	76.94	76.00	76.63	111,598
14 Jan 19	76.54000 -0.37	77.25	75.38	76.22	353,323
11 Jan 19	76.91000 +0.52	76.92	75.33	75.86	176,522
10 Jan 19	76.39000 +0.70	76.44	74.76	75.10	170,204
09 Jan 19	75.69000 +1.11	76.22	74.84	75.16	196,847
08 Jan 19	74.58000 +1.39	74.84	73.68	73.99	221,018
07 Jan 19	73.19000 +0.81	74.08	71.94	72.57	422,598
04 Jan 19	72.38000 +2.72	72.81	71.03	71.03	294,270
03 Jan 19	69.66000 -2.07	71.68	69.04	71.19	232,650
02 Jan 19	71.73000 -0.45	72.09	70.01	70.86	275,355
31 Dec 18	72.18000 +1.24	72.18	70.92	71.27	328,212
28 Dec 18	70.94000 -0.34	72.16	70.72	71.44	427,139
27 Dec 18	71.28000 +0.67	71.29	68.89	69.41	356,620
26 Dec 18	70.61000 +3.13	70.71	67.18	67.78	314,233
24 Dec 18	67.48000 -2.52	69.62	67.38	69.44	174,535
21 Dec 18	70.00000 -0.99	72.18	69.80	71.12	637,882
20 Dec 18	70.99000 -1.26	72.83	70.49	71.93	352,775
19 Dec 18	72.25000 -2.25	74.89	71.69	74.13	380,779
18 Dec 18	74.50000 +0.71	75.64	74.08	74.49	354,849
17 Dec 18	73.79000 -2.20	76.18	73.44	75.99	351,574
14 Dec 18	75.99000 -1.15	77.66	75.51	76.32	337,345
13 Dec 18	77.14000 -1.03	78.78	77.00	78.29	427,539
12 Dec 18	78.17000 +0.80	79.78	78.08	78.69	288,876
11 Dec 18	77.37000 -0.85	79.94	77.03	79.72	309,979
10 Dec 18	78.22000 -0.95	79.39	77.31	79.00	534,403
07 Dec 18	79.17000 -2.46	82.66	78.72	81.84	518,393
06 Dec 18	81.63000 -1.05	81.75	79.24	81.43	313,424
04 Dec 18	82.68000 -3.68	86.72	82.60	86.56	464,754
03 Dec 18	86.36000 -0.01	89.18	85.92	88.10	496,539
30 Nov 18	86.37000 +1.79	86.77	84.30	84.30	493,128
29 Nov 18	84.58000 -1.27	86.29	84.29	85.39	413,126
28 Nov 18	85.85000 +1.48	86.02	83.91	84.64	444,110
27 Nov 18	84.37000 -2.35	86.64	84.04	86.24	261,708
26 Nov 18	86.72000 +0.75	87.87	86.09	86.69	271,394
23 Nov 18	85.97000 -1.04	87.01	83.57	85.19	149,893
21 Nov 18	87.01000 +0.03	88.00	86.97	87.36	205,323
20 Nov 18	86.98000 -2.00	88.21	86.40	87.64	236,567
19 Nov 18	88.98000 -2.65	91.59	88.54	91.25	365,411
16 Nov 18	91.63000 +0.03	92.57	90.90	91.33	261,595
15 Nov 18	91.60000 +0.02	92.19	90.35	90.65	305,813
14 Nov 18	91.58000 +0.99	93.12	91.28	91.51	350,113
13 Nov 18	90.59000 -0.11	92.16	90.26	90.94	303,985
12 Nov 18	90.70000 -1.96	92.96	90.41	92.96	196,191
09 Nov 18	92.66000 -1.38	93.86	91.41	92.99	179,327
08 Nov 18	94.04000 +1.03	94.67	93.15	93.15	251,474
07 Nov 18	93.01000 +2.16	93.16	90.84	91.76	271,333
06 Nov 18	90.85000 +0.38	91.43	89.96	90.30	588,062
05 Nov 18	90.47000 -0.49	91.89	89.64	91.50	290,001
02 Nov 18	90.96000 +1.26	92.07	90.06	90.44	374,364
01 Nov 18	89.70000 +2.66	89.90	87.13	87.65	241,006
31 Oct 18	87.04000 +0.23	88.95	87.00	88.13	450,497
30 Oct 18	86.81000 +1.88	86.89	84.43	84.96	242,020
29 Oct 18	84.93000 -1.98	88.62	83.78	88.20	296,020
26 Oct 18	86.91000 +1.47	87.37	83.85	84.19	451,762
25 Oct 18	85.44000 +2.36	86.18	83.29	84.02	568,547
24 Oct 18	83.08000 -3.35	87.82	82.92	86.50	589,557
23 Oct 18	86.43000 -0.90	89.69	82.58	89.69	926,842
22 Oct 18	87.33000 -0.23	88.17	86.73	87.74	372,807
19 Oct 18	87.56000 -1.31	88.90	86.93	88.79	220,474
18 Oct 18	88.87000 -1.14	90.22	88.39	89.23	246,787
17 Oct 18	90.01000 -0.74	90.46	89.15	90.16	241,127
16 Oct 18	90.75000 +2.05	90.84	88.70	89.32	148,450
15 Oct 18	88.70000 -0.17	89.33	88.16	88.89	407,571
12 Oct 18	88.87000 +0.30	90.21	87.25	90.21	374,052
11 Oct 18	88.57000 -3.10	91.78	88.46	91.07	530,214
10 Oct 18	91.67000 -3.80	95.22	91.47	95.15	443,866
09 Oct 18	95.47000 -0.83	96.66	95.19	95.85	451,943
08 Oct 18	96.30000 -1.95	97.36	94.96	97.11	687,581
05 Oct 18	98.25000 -0.85	99.08	97.57	99.08	301,944
04 Oct 18	99.10000 -0.58	99.99	98.63	99.35	224,106
03 Oct 18	99.68000 +0.84	100.14	98.50	99.35	505,282
02 Oct 18	98.84000 +0.15	99.26	98.16	98.36	308,736
01 Oct 18	98.69000 +0.34	99.32	98.23	98.95	274,510
28 Sep 18	98.35000 +0.24	98.69	97.72	97.92	259,151
27 Sep 18	98.11000 +0.08	98.77	97.72	98.15	250,251
26 Sep 18	98.03000 -0.53	98.96	97.01	98.59	323,137
25 Sep 18	98.56000 +0.38	98.75	97.61	98.42	311,486
24 Sep 18	98.18000 -0.53	99.29	97.03	98.74	229,900
21 Sep 18	98.71000 +1.32	99.34	97.27	97.46	521,696
20 Sep 18	97.39000 +0.32	97.84	96.87	97.78	284,024
19 Sep 18	97.07000 +0.82	97.34	96.42	96.57	338,372
18 Sep 18	96.25000 +0.45	96.53	94.96	95.93	323,177
17 Sep 18	95.80000 -0.35	96.69	95.50	96.44	341,381
14 Sep 18	96.15000 +1.14	96.35	94.69	94.91	410,362
13 Sep 18	95.01000 +1.77	95.15	93.50	93.71	337,718
12 Sep 18	93.24000 -0.12	93.48	92.36	93.48	123,927
11 Sep 18	93.36000 +0.97	93.43	91.28	91.94	347,927
10 Sep 18	92.39000 +0.46	93.22	92.32	92.55	192,555
07 Sep 18	91.93000 +0.14	92.01	90.97	91.45	178,998
06 Sep 18	91.79000 -0.40	92.47	91.43	92.18	245,191
05 Sep 18	92.19000 +1.20	92.27	90.76	90.99	224,823
04 Sep 18	90.99000 -0.29	91.10	89.99	90.87	307,975
31 Aug 18	91.28000 +0.18	91.56	90.58	90.66	188,960
30 Aug 18	91.10000 -0.60	91.63	90.56	91.19	145,150
29 Aug 18	91.70000 +0.68	91.94	90.50	91.01	148,595
28 Aug 18	91.02000 -0.54	92.14	90.67	91.75	207,998
27 Aug 18	91.56000 +0.95	91.85	90.96	90.96	115,995
24 Aug 18	90.61000 +0.41	90.78	89.90	90.67	331,627
23 Aug 18	90.20000 -0.29	90.54	89.59	90.24	157,368
22 Aug 18	90.49000 -0.83	91.22	89.82	91.22	319,199
21 Aug 18	91.32000 +1.57	91.74	89.71	89.71	249,408
20 Aug 18	89.75000 +0.36	90.08	89.14	89.71	182,753
17 Aug 18	89.39000 +0.48	89.97	88.49	88.89	307,877
16 Aug 18	88.91000 +0.75	89.63	88.51	88.51	241,675
15 Aug 18	88.16000 -0.73	88.29	86.58	88.12	283,813
14 Aug 18	88.89000 +0.34	89.37	88.33	88.33	177,463
13 Aug 18	88.55000 -0.48	89.54	87.77	89.14	261,691
10 Aug 18	89.03000 -0.74	89.59	88.56	89.29	123,180
09 Aug 18	89.77000 -0.62	90.92	89.58	90.14	156,221
08 Aug 18	90.39000 +0.27	90.83	89.34	90.14	285,814
07 Aug 18	90.12000 +0.41	90.81	89.97	90.28	214,448
06 Aug 18	89.71000 +0.14	90.31	89.38	89.65	179,951
03 Aug 18	89.57000 +0.49	89.94	88.02	88.02	228,688
02 Aug 18	89.08000 +0.50	89.27	87.31	88.02	221,712
01 Aug 18	88.58000 -1.99	90.68	88.39	90.08	437,331
31 Jul 18	90.57000 +2.28	90.93	88.88	88.99	417,821
30 Jul 18	88.29000 -0.53	92.36	88.18	90.66	645,196
27 Jul 18	88.82000 -0.16	89.58	88.54	89.18	369,801
26 Jul 18	88.98000 +0.97	89.25	88.02	88.27	458,983
25 Jul 18	88.01000 +4.34	88.22	83.38	83.66	619,920
24 Jul 18	83.67000 +1.19	87.24	83.32	87.16	616,909
23 Jul 18	82.48000 -1.88	84.38	82.02	84.14	409,607
20 Jul 18	84.36000 -0.23	85.35	84.12	84.26	377,378
19 Jul 18	84.59000 +1.48	85.05	82.69	82.69	436,975
18 Jul 18	83.11000 +1.10	83.40	81.57	82.07	382,554
17 Jul 18	82.01000 +0.82	82.11	81.06	81.06	206,635
16 Jul 18	81.19000 -0.75	82.77	81.02	81.88	235,200
13 Jul 18	81.94000 +0.76	82.75	80.99	80.99	232,378
12 Jul 18	81.18000 +0.23	81.66	80.48	81.66	202,523
11 Jul 18	80.95000 -0.87	81.83	80.64	80.94	357,930
10 Jul 18	81.82000 +0.18	82.25	81.27	82.02	219,016
09 Jul 18	81.64000 +1.31	82.09	80.43	80.60	265,895
06 Jul 18	80.33000 -0.12	80.64	79.75	80.37	177,948
05 Jul 18	80.45000 +0.76	80.50	79.45	80.41	302,257
03 Jul 18	79.69000 +0.19	80.68	79.65	80.06	182,754
02 Jul 18	79.50000 -0.63	80.38	79.28	79.55	388,942
29 Jun 18	80.13000 +0.13	81.43	80.10	80.26	427,185
28 Jun 18	80.00000 -1.27	81.16	78.93	81.16	302,244
27 Jun 18	81.27000 -0.56	82.86	81.24	82.08	479,114
26 Jun 18	81.83000 +1.38	82.06	80.50	80.68	298,187
25 Jun 18	80.45000 -0.49	80.96	79.06	80.52	158,271
22 Jun 18	80.94000 +0.88	81.67	80.53	80.91	427,721
21 Jun 18	80.06000 -2.72	82.36	79.83	82.36	229,741
20 Jun 18	82.78000 -0.23	83.25	82.37	83.25	234,788
19 Jun 18	83.01000 -0.77	83.58	81.71	83.20	339,038
18 Jun 18	83.78000 +0.39	83.91	82.54	82.76	206,551
15 Jun 18	83.39000 -0.94	83.74	82.66	83.63	379,378
14 Jun 18	84.33000 +0.38	84.59	83.43	84.28	276,595
13 Jun 18	83.95000 -1.40	85.40	83.92	85.40	294,870
12 Jun 18	85.35000 -0.19	85.90	84.77	85.55	147,464
11 Jun 18	85.54000 -0.08	86.50	85.32	85.63	128,642
08 Jun 18	85.62000 +0.09	86.13	85.02	85.50	179,217
07 Jun 18	85.53000 +0.25	85.96	85.25	85.47	344,017
06 Jun 18	85.28000 +0.33	85.50	84.30	85.34	214,629
05 Jun 18	84.95000 +0.60	85.00	83.99	84.34	158,980
04 Jun 18	84.35000 +0.56	85.12	83.79	84.28	334,686
01 Jun 18	83.79000 +0.68	84.26	83.53	83.65	357,630
31 May 18	83.11000 -2.04	85.53	83.11	85.20	241,047
30 May 18	85.15000 +1.04	85.84	84.37	84.37	369,878
29 May 18	84.11000 -0.72	85.10	83.57	84.17	190,960
25 May 18	84.83000 -1.53	86.07	84.58	86.07	297,662
24 May 18	86.36000 +0.13	86.49	85.61	85.94	174,618
23 May 18	86.23000 -0.70	86.60	85.53	86.45	114,601
22 May 18	86.93000 -1.10	88.47	86.90	88.45	162,766
21 May 18	88.03000 +0.94	88.58	87.64	87.64	261,193
18 May 18	87.09000 +0.57	87.22	86.45	86.45	228,052
17 May 18	86.52000 +0.74	87.08	85.63	85.63	321,514
16 May 18	85.78000 +0.16	86.50	85.54	85.82	145,180
15 May 18	85.62000 -0.40	86.06	85.19	85.61	194,371
14 May 18	86.02000 -0.88	87.30	85.76	87.30	165,993
11 May 18	86.90000 +0.66	87.26	86.22	86.39	226,157
10 May 18	86.24000 +0.11	86.63	85.95	86.50	127,991
09 May 18	86.13000 +0.16	86.49	85.53	86.29	214,009
08 May 18	85.97000 +0.60	86.31	85.00	85.33	198,446
07 May 18	85.37000 +0.66	85.87	84.68	84.97	176,619
04 May 18	84.71000 +1.07	85.14	82.54	83.03	247,916
03 May 18	83.64000 -0.81	84.85	82.81	84.38	305,212
02 May 18	84.45000 +0.16	85.26	83.62	84.32	393,965
01 May 18	84.29000 +0.65	84.54	81.89	83.34	587,852
30 Apr 18	83.64000 -1.47	85.82	83.54	85.17	328,658
27 Apr 18	85.11000 +0.19	85.42	83.75	84.68	385,058
26 Apr 18	84.92000 -1.82	87.21	84.70	87.07	656,929
25 Apr 18	86.74000 -1.05	90.00	86.31	89.07	1,076,966
24 Apr 18	87.79000 -7.63	97.83	86.86	96.53	892,991
23 Apr 18	95.42000 +0.34	95.89	94.97	95.39	335,689
20 Apr 18	95.08000 -0.41	96.04	94.57	95.24	162,477
19 Apr 18	95.49000 -0.03	96.00	94.78	95.37	231,638
18 Apr 18	95.52000 +0.03	96.22	94.89	96.22	139,508
17 Apr 18	95.49000 +1.81	96.00	94.44	94.53	427,276
16 Apr 18	93.68000 +0.88	94.10	93.05	93.61	149,958
13 Apr 18	92.80000 -0.23	93.74	92.47	93.65	90,702
12 Apr 18	93.03000 +0.60	93.42	91.35	92.74	254,570
11 Apr 18	92.43000 -0.53	92.84	91.78	92.07	132,628
10 Apr 18	92.96000 +2.65	93.63	91.48	92.03	211,164
09 Apr 18	90.31000 +0.08	91.58	90.28	90.94	155,199
06 Apr 18	90.23000 -2.79	92.75	89.55	92.31	167,561
05 Apr 18	93.02000 +1.11	93.37	92.23	92.66	185,823
04 Apr 18	91.91000 +0.06	91.98	89.27	90.11	330,206
03 Apr 18	91.85000 +1.45	92.11	90.36	90.79	327,067
02 Apr 18	90.40000 -2.34	93.00	89.24	92.48	129,655
29 Mar 18	92.74000 +2.08	93.64	91.18	91.18	162,040
28 Mar 18	90.66000 -0.78	91.96	90.32	91.43	184,562
27 Mar 18	91.44000 -2.08	94.00	90.96	94.00	163,736
26 Mar 18	93.52000 +2.24	93.68	92.06	92.77	235,122
23 Mar 18	91.28000 -1.49	93.78	91.09	93.20	171,232
22 Mar 18	92.77000 -2.97	95.43	92.67	95.08	359,835
21 Mar 18	95.74000 +0.47	96.23	94.59	95.10	194,075
20 Mar 18	95.27000 +0.75	96.39	94.52	94.52	154,010
19 Mar 18	94.52000 -0.21	94.88	93.44	94.46	128,540
16 Mar 18	94.73000 +0.21	95.21	93.48	94.02	345,542
15 Mar 18	94.52000 +0.04	95.19	93.68	94.61	122,254
14 Mar 18	94.48000 -0.55	95.72	94.01	95.63	226,628
13 Mar 18	95.03000 -0.86	96.25	94.78	96.00	202,238
12 Mar 18	95.89000 -1.03	97.28	95.31	97.10	357,918
09 Mar 18	96.92000 +2.11	97.05	95.01	95.57	311,891
08 Mar 18	94.81000 +0.83	95.19	93.54	94.32	196,763
07 Mar 18	93.98000 +0.50	94.22	92.40	92.40	268,465
06 Mar 18	93.48000 +0.37	93.90	92.53	93.65	260,979
05 Mar 18	93.11000 +1.25	93.63	91.25	91.35	449,294
02 Mar 18	91.86000 +1.53	92.02	89.24	89.72	234,441
01 Mar 18	90.33000 -1.98	92.29	89.86	91.56	273,887
28 Feb 18	92.31000 -1.05	94.97	92.30	93.70	241,166
27 Feb 18	93.36000 -1.49	95.34	93.36	94.43	252,769
26 Feb 18	94.85000 +0.62	95.00	93.70	94.59	240,505
23 Feb 18	94.23000 +0.11	95.19	93.25	94.73	143,040
22 Feb 18	94.12000 +0.60	95.39	93.41	93.74	194,531
21 Feb 18	93.52000 -0.18	95.19	93.50	93.93	254,267
20 Feb 18	93.70000 -0.89	94.89	93.29	93.98	285,965
16 Feb 18	94.59000 +0.31	95.58	93.67	93.77	184,677
15 Feb 18	94.28000 +1.52	94.31	92.29	93.44	208,955
14 Feb 18	92.76000 +2.13	92.89	89.81	89.81	327,953
13 Feb 18	90.63000 +0.15	90.95	89.64	90.12	226,933
12 Feb 18	90.48000 +1.03	91.04	89.23	90.16	320,207
09 Feb 18	89.45000 +0.00	90.52	87.29	90.37	407,576
08 Feb 18	89.45000 -3.64	93.53	89.37	93.30	363,650
07 Feb 18	93.09000 -0.30	94.38	92.93	93.10	288,832
06 Feb 18	93.39000 -0.30	94.44	92.02	92.02	906,795
05 Feb 18	93.69000 -3.47	97.40	93.24	96.34	577,662
02 Feb 18	97.16000 -2.36	98.99	97.05	98.98	325,341
01 Feb 18	99.52000 -0.42	100.00	97.10	97.14	465,957
31 Jan 18	99.94000 +3.10	102.65	98.44	100.00	767,568
30 Jan 18	96.84000 +3.44	97.36	92.06	93.17	472,305
29 Jan 18	93.40000 -0.69	93.99	93.25	93.69	227,327
26 Jan 18	94.09000 +0.24	94.32	93.02	93.84	318,759
25 Jan 18	93.85000 +1.19	94.06	92.40	93.16	253,540
24 Jan 18	92.66000 +0.14	93.23	92.19	93.01	185,703
23 Jan 18	92.52000 +0.04	93.28	91.04	92.25	278,775
22 Jan 18	92.48000 -0.65	92.99	91.39	92.83	196,582
19 Jan 18	93.13000 +0.58	93.35	92.70	92.96	331,220
18 Jan 18	92.55000 -0.68	93.30	92.43	93.00	128,280
17 Jan 18	93.23000 +0.93	93.47	92.19	92.74	175,228
16 Jan 18	92.30000 +0.02	93.59	92.00	93.01	194,317
12 Jan 18	92.28000 +0.70	92.71	91.48	92.00	153,121
11 Jan 18	91.58000 +1.22	91.62	90.31	90.87	166,807
10 Jan 18	90.36000 -0.93	91.14	89.57	91.14	322,701
09 Jan 18	91.29000 -0.28	91.93	91.20	91.75	312,161
08 Jan 18	91.57000 +0.22	91.67	91.24	91.35	251,906
05 Jan 18	91.35000 +0.29	91.39	90.87	91.33	280,045
04 Jan 18	91.06000 +1.03	91.37	90.63	90.76	174,643
03 Jan 18	90.03000 +0.32	90.15	88.96	89.82	210,162
02 Jan 18	89.71000 +0.49	90.22	88.91	89.52	241,140
29 Dec 17	89.22000 -0.04	89.95	89.09	89.72	144,029
28 Dec 17	89.26000 +0.14	89.49	88.77	89.49	125,200
27 Dec 17	89.12000 +0.01	89.41	88.72	89.10	142,685
26 Dec 17	89.11000 +0.04	89.75	88.87	88.87	99,423
22 Dec 17	89.07000 -1.39	90.71	88.79	90.55	223,038
21 Dec 17	90.46000 +1.19	90.58	89.12	89.85	363,199
20 Dec 17	89.27000 +0.84	89.52	88.54	89.29	294,114
19 Dec 17	88.43000 -0.26	89.82	87.46	88.77	366,585
18 Dec 17	88.69000 +2.94	89.43	85.81	86.75	642,842
15 Dec 17	85.75000 +0.93	86.22	84.89	85.27	591,784
14 Dec 17	84.82000 -0.30	85.55	84.44	85.29	365,825
13 Dec 17	85.12000 +0.10	85.62	84.79	85.31	201,267
12 Dec 17	85.02000 +0.43	85.19	83.54	84.63	368,184
11 Dec 17	84.59000 -1.41	85.78	84.43	85.78	269,283
08 Dec 17	86.00000 -0.77	87.38	85.89	87.26	256,153
07 Dec 17	86.77000 +0.45	86.80	85.33	86.14	433,487
06 Dec 17	86.32000 +3.78	87.32	82.47	82.47	594,372
05 Dec 17	82.54000 -1.36	84.10	82.46	84.10	239,963
04 Dec 17	83.90000 +0.52	85.07	83.75	84.37	447,899
01 Dec 17	83.38000 -1.99	85.12	81.88	85.12	291,393
30 Nov 17	85.37000 +1.88	85.71	83.83	83.83	302,979
29 Nov 17	83.49000 -0.37	84.23	83.10	83.72	174,895
28 Nov 17	83.86000 +1.01	83.97	82.77	82.90	201,377
27 Nov 17	82.85000 +0.32	82.94	82.32	82.38	151,767
24 Nov 17	82.53000 -0.31	83.32	82.27	83.30	70,379
22 Nov 17	82.84000 +0.06	83.17	82.76	82.97	130,016
21 Nov 17	82.78000 +0.28	83.20	82.52	82.71	214,414
20 Nov 17	82.50000 +0.21	82.60	82.02	82.19	140,719
17 Nov 17	82.29000 -0.12	82.56	81.75	81.99	205,793
16 Nov 17	82.41000 +0.96	82.53	81.49	81.67	285,170
15 Nov 17	81.45000 -1.20	82.17	81.27	81.84	197,098
14 Nov 17	82.65000 +0.15	82.70	81.83	82.05	212,761
13 Nov 17	82.50000 -0.17	82.60	81.72	82.09	281,952
10 Nov 17	82.67000 -0.01	83.08	81.92	82.46	173,416
09 Nov 17	82.68000 -1.58	83.58	81.95	83.38	234,059
08 Nov 17	84.26000 -0.55	84.83	84.19	84.73	237,095
07 Nov 17	84.81000 -0.02	84.97	84.44	84.91	267,750
06 Nov 17	84.83000 +0.46	84.95	84.25	84.25	258,799
03 Nov 17	84.37000 +0.13	84.55	83.68	84.20	224,249
02 Nov 17	84.24000 +0.90	84.27	82.90	83.34	257,404
01 Nov 17	83.34000 +0.22	84.18	83.06	83.78	271,930
31 Oct 17	83.12000 +0.30	83.60	82.83	83.22	345,181
30 Oct 17	82.82000 -2.51	85.12	82.69	84.85	365,495
27 Oct 17	85.33000 -0.76	86.07	84.66	86.07	307,369
26 Oct 17	86.09000 +1.11	86.67	85.25	85.83	482,509
25 Oct 17	84.98000 -0.82	85.34	84.44	85.07	580,089
24 Oct 17	85.80000 +2.19	86.50	83.74	85.00	564,636
23 Oct 17	83.61000 -0.50	84.44	83.19	84.12	382,463
20 Oct 17	84.11000 +1.37	84.52	83.02	83.44	258,985
19 Oct 17	82.74000 +0.24	82.90	82.00	82.18	336,712
18 Oct 17	82.50000 +0.45	82.74	81.51	82.33	258,409
17 Oct 17	82.05000 -0.48	82.92	81.85	82.25	333,580
16 Oct 17	82.53000 +0.89	82.77	81.65	82.21	354,627
13 Oct 17	81.64000 +0.23	82.35	81.44	81.81	243,886
12 Oct 17	81.41000 +0.68	81.94	80.36	80.51	322,475
11 Oct 17	80.73000 +0.05	80.91	80.28	80.69	185,646
10 Oct 17	80.68000 -0.04	81.12	80.32	81.12	204,940
09 Oct 17	80.72000 +0.09	81.43	80.51	80.69	222,252
06 Oct 17	80.63000 -0.09	80.89	80.27	80.37	150,230
05 Oct 17	80.72000 -0.23	81.31	80.61	81.05	223,526
04 Oct 17	80.95000 -0.22	81.72	80.85	81.10	237,681
03 Oct 17	81.17000 +0.36	81.28	80.65	80.87	218,452
02 Oct 17	80.81000 +0.82	80.85	79.90	79.90	291,648
29 Sep 17	79.99000 -0.52	80.46	79.92	80.46	307,716
28 Sep 17	80.51000 +0.23	80.53	79.61	80.21	255,253
27 Sep 17	80.28000 +0.98	80.30	78.87	79.39	320,084
26 Sep 17	79.30000 +0.78	79.75	78.25	78.69	485,001
25 Sep 17	78.52000 +0.17	78.84	77.80	78.28	216,579
22 Sep 17	78.35000 +0.24	78.63	77.97	78.10	144,990
21 Sep 17	78.11000 -0.07	78.43	77.85	78.19	217,483
20 Sep 17	78.18000 +1.54	78.34	76.63	76.84	381,933
19 Sep 17	76.64000 -0.13	76.84	76.53	76.82	269,028
18 Sep 17	76.77000 +0.50	76.91	76.21	76.49	216,004
15 Sep 17	76.27000 +0.56	76.42	75.28	75.56	371,211
14 Sep 17	75.71000 +0.54	75.95	74.78	75.14	419,233
13 Sep 17	75.17000 +0.12	75.65	74.52	74.88	335,289
12 Sep 17	75.05000 +0.46	75.12	74.34	74.78	313,005
11 Sep 17	74.59000 +1.23	74.80	73.24	73.90	513,973
08 Sep 17	73.36000 +1.17	73.81	71.67	72.03	332,207
07 Sep 17	72.19000 -0.57	73.07	71.33	72.61	598,046
06 Sep 17	72.76000 -0.47	73.81	72.63	73.54	386,735
05 Sep 17	73.23000 -1.08	74.52	72.80	74.12	411,515
01 Sep 17	74.31000 +0.08	74.87	74.30	74.40	135,789
31 Aug 17	74.23000 +0.60	74.42	73.59	73.99	247,703
30 Aug 17	73.63000 -0.17	73.85	73.26	73.58	180,372
29 Aug 17	73.80000 +0.14	73.86	72.86	72.87	180,837
28 Aug 17	73.66000 -0.01	74.17	73.32	73.93	215,843
25 Aug 17	73.67000 +0.65	74.06	73.20	73.69	268,941
24 Aug 17	73.02000 -0.52	73.87	72.98	73.75	280,875
23 Aug 17	73.54000 -0.35	74.30	73.45	73.54	142,030
22 Aug 17	73.89000 +0.92	73.97	73.04	73.29	170,611
21 Aug 17	72.97000 -0.52	73.50	72.63	73.50	268,308
18 Aug 17	73.49000 +0.12	74.28	73.03	73.28	225,892
17 Aug 17	73.37000 -1.77	75.09	73.35	74.95	253,666
16 Aug 17	75.14000 -0.37	76.34	75.06	75.82	364,933
15 Aug 17	75.51000 -0.06	76.57	74.97	75.72	276,763
14 Aug 17	75.57000 +1.48	76.30	74.85	75.11	307,458
11 Aug 17	74.09000 +0.37	74.34	71.23	73.46	229,103
10 Aug 17	73.72000 -1.45	74.95	73.63	74.80	304,306
09 Aug 17	75.17000 -0.76	75.85	74.71	75.67	571,938
08 Aug 17	75.93000 -0.30	76.78	75.65	76.13	317,217
07 Aug 17	76.23000 +0.00	76.58	75.73	76.19	334,725
04 Aug 17	76.23000 +0.80	76.39	75.53	75.69	332,197
03 Aug 17	75.43000 -0.76	76.60	74.85	76.21	482,957
02 Aug 17	76.19000 +0.24	76.63	75.49	75.76	731,703
01 Aug 17	75.95000 +0.45	75.97	75.25	75.66	435,231
31 Jul 17	75.50000 +0.02	75.85	74.56	75.66	580,795
28 Jul 17	75.48000 -0.30	76.08	74.51	75.34	494,285
27 Jul 17	75.78000 +0.58	75.80	74.21	75.29	664,223
26 Jul 17	75.20000 -2.27	77.47	74.93	77.34	957,992
25 Jul 17	77.47000 -6.75	82.61	75.80	81.52	2,285,700
24 Jul 17	84.22000 +0.68	84.34	83.14	83.65	393,899
21 Jul 17	83.54000 +0.23	83.70	82.17	83.05	278,779
20 Jul 17	83.31000 +0.06	83.43	82.31	83.17	293,583
19 Jul 17	83.25000 +0.67	83.25	82.39	82.67	322,972
18 Jul 17	82.58000 -0.77	83.42	82.39	82.71	520,731
17 Jul 17	83.35000 +0.09	83.49	82.53	83.12	465,439
14 Jul 17	83.26000 +0.57	84.00	82.54	82.66	310,385
13 Jul 17	82.69000 -0.68	83.68	81.90	83.37	279,290
12 Jul 17	83.37000 +1.39	83.80	82.37	82.89	298,772
11 Jul 17	81.98000 -0.33	82.05	80.86	81.62	247,174
10 Jul 17	82.31000 +0.56	82.89	80.68	81.30	237,548
07 Jul 17	81.75000 +1.15	81.86	80.38	80.71	214,601
06 Jul 17	80.60000 -0.59	81.86	80.36	80.76	416,265
05 Jul 17	81.19000 +1.08	81.43	79.74	80.31	363,476
03 Jul 17	80.11000 +0.73	80.94	79.72	80.00	134,721
30 Jun 17	79.38000 +0.81	79.86	78.73	79.07	199,040
29 Jun 17	78.57000 -0.76	79.42	77.77	79.39	209,342
28 Jun 17	79.33000 +1.30	79.63	78.13	78.53	205,864
27 Jun 17	78.03000 -1.71	79.94	77.85	79.94	485,533
26 Jun 17	79.74000 +0.48	79.97	78.85	79.48	252,237
23 Jun 17	79.26000 +0.76	79.29	78.15	78.51	291,629
22 Jun 17	78.50000 +0.01	78.84	77.58	78.65	222,944
21 Jun 17	78.49000 -1.11	80.68	78.37	79.63	633,725
20 Jun 17	79.60000 -0.64	80.75	79.31	79.71	379,151
19 Jun 17	80.24000 +0.84	80.38	79.02	79.55	296,336
16 Jun 17	79.40000 +0.66	79.50	77.99	78.74	814,685
15 Jun 17	78.74000 +0.49	78.75	77.28	77.28	329,945
14 Jun 17	78.25000 -0.73	79.02	77.20	79.02	287,418
13 Jun 17	78.98000 -0.28	79.41	77.91	79.41	234,827
12 Jun 17	79.26000 -0.12	79.97	78.64	79.05	155,351
09 Jun 17	79.38000 +0.49	79.68	78.80	79.06	256,835
08 Jun 17	78.89000 +1.27	79.06	76.93	77.62	147,655
07 Jun 17	77.62000 -0.47	78.58	77.11	78.25	166,609
06 Jun 17	78.09000 -0.31	78.43	77.44	78.10	137,373
05 Jun 17	78.40000 -0.54	79.47	78.38	78.86	153,765
02 Jun 17	78.94000 -0.37	79.74	78.71	79.24	166,492
01 Jun 17	79.31000 +1.73	79.34	77.52	77.97	328,402
31 May 17	77.58000 +0.58	77.76	76.73	77.24	270,370
30 May 17	77.00000 -0.12	77.18	76.21	76.58	172,795
26 May 17	77.12000 +0.17	77.34	76.62	76.71	177,327
25 May 17	76.95000 -0.43	77.90	76.53	77.51	165,529
24 May 17	77.38000 -0.07	77.93	77.12	77.61	147,150
23 May 17	77.45000 +0.47	77.51	76.20	77.30	164,614
22 May 17	76.98000 -0.23	78.64	76.82	78.18	192,368
19 May 17	77.21000 +0.45	77.71	76.82	77.17	254,354
18 May 17	76.76000 -0.57	77.48	76.48	76.52	260,102
17 May 17	77.33000 -2.27	78.50	77.22	78.42	151,933
16 May 17	79.60000 +1.05	80.06	79.07	80.00	291,617
15 May 17	78.55000 +0.76	79.39	77.90	78.39	166,807
12 May 17	77.79000 -0.60	78.32	77.54	78.26	132,598
11 May 17	78.39000 -0.76	78.97	77.64	78.96	194,670
10 May 17	79.15000 +0.20	79.23	78.60	78.83	175,276
09 May 17	78.95000 -0.39	79.72	78.70	79.45	181,840
08 May 17	79.34000 -0.43	79.79	79.06	79.25	220,449
05 May 17	79.77000 +0.95	79.77	78.60	79.00	158,695
04 May 17	78.82000 -0.39	79.72	78.18	79.21	220,116
03 May 17	79.21000 -0.12	79.34	78.40	79.03	228,322
02 May 17	79.33000 -0.01	80.00	78.81	79.34	197,805
01 May 17	79.34000 -0.57	80.34	78.89	80.20	286,080
28 Apr 17	79.91000 -0.14	80.21	79.65	80.14	317,689
27 Apr 17	80.05000 -0.40	80.59	79.75	80.35	308,829
26 Apr 17	80.45000 +0.06	80.98	80.36	80.63	258,478
25 Apr 17	80.39000 +2.48	82.35	80.34	81.92	532,844
24 Apr 17	77.91000 +1.37	78.30	77.41	77.98	261,974
21 Apr 17	76.54000 -0.43	77.20	76.19	77.09	279,245
20 Apr 17	76.97000 +1.84	77.26	75.28	75.72	381,447
19 Apr 17	75.13000 +0.24	75.82	74.77	75.45	185,544
18 Apr 17	74.89000 +0.08	75.11	74.05	74.06	197,115
17 Apr 17	74.81000 +1.56	74.90	72.99	73.71	231,919
13 Apr 17	73.25000 -0.68	74.15	73.22	73.79	155,546
12 Apr 17	73.93000 -1.73	75.45	73.68	75.37	186,260
11 Apr 17	75.66000 +0.44	75.74	74.53	75.12	181,049
10 Apr 17	75.22000 +0.49	75.56	74.46	74.61	230,469
07 Apr 17	74.73000 -0.09	75.07	72.96	74.51	267,929
06 Apr 17	74.82000 +0.84	75.25	73.75	74.28	152,021
05 Apr 17	73.98000 -0.77	75.79	73.80	75.17	487,894
04 Apr 17	74.75000 +0.71	74.80	73.88	73.99	294,738
03 Apr 17	74.04000 -0.79	75.18	73.14	75.00	257,106
31 Mar 17	74.83000 +0.36	75.21	73.97	74.13	218,289
30 Mar 17	74.47000 +0.78	74.67	73.62	73.84	124,130
29 Mar 17	73.69000 +0.20	73.86	72.90	73.36	134,000
28 Mar 17	73.49000 +1.02	73.80	72.07	72.42	203,148
27 Mar 17	72.47000 +0.09	72.67	70.56	71.05	317,971
24 Mar 17	72.38000 -0.96	73.89	72.06	73.40	320,702
23 Mar 17	73.34000 +0.12	73.89	72.87	73.20	228,392
22 Mar 17	73.22000 +0.08	73.52	72.70	73.01	137,069
21 Mar 17	73.14000 -1.89	75.42	73.00	75.11	217,909
20 Mar 17	75.03000 -0.14	75.30	74.60	75.30	272,273
17 Mar 17	75.17000 +0.81	75.31	74.22	74.34	718,699
16 Mar 17	74.36000 -0.52	75.49	74.18	75.43	267,918
15 Mar 17	74.88000 +0.86	75.18	74.18	74.47	483,405
14 Mar 17	74.02000 -0.12	74.48	72.82	73.61	207,977
13 Mar 17	74.14000 -0.05	74.53	73.72	74.37	163,638
10 Mar 17	74.19000 +1.30	74.24	72.88	73.67	306,247
09 Mar 17	72.89000 -1.53	74.32	72.50	74.32	348,381
08 Mar 17	74.42000 -0.18	75.26	74.33	74.85	305,921
07 Mar 17	74.60000 -0.72	75.63	74.57	75.37	419,759
06 Mar 17	75.32000 +2.92	75.68	73.35	73.40	694,575
03 Mar 17	72.40000 +0.06	73.00	72.07	72.63	392,440
02 Mar 17	72.34000 -2.50	74.59	72.30	74.55	367,069
01 Mar 17	74.84000 +2.55	74.96	73.50	73.59	388,884
28 Feb 17	72.29000 -1.89	74.05	72.22	74.00	350,946
27 Feb 17	74.18000 +0.97	74.20	73.23	73.50	310,995
24 Feb 17	73.21000 +0.85	73.26	70.83	71.18	386,205
23 Feb 17	72.36000 -1.66	74.40	72.13	74.40	270,344
22 Feb 17	74.02000 -0.52	74.49	73.65	74.07	307,523
21 Feb 17	74.54000 +0.75	74.65	73.62	74.00	414,728
17 Feb 17	73.79000 -0.05	74.26	73.07	73.48	398,638
16 Feb 17	73.84000 -0.03	74.14	73.48	73.99	415,644
15 Feb 17	73.87000 +0.60	73.98	73.22	73.23	215,046
14 Feb 17	73.27000 -0.22	73.63	72.69	73.56	291,778
13 Feb 17	73.49000 -0.16	74.66	73.47	74.00	366,944
10 Feb 17	73.65000 +0.45	73.80	73.30	73.74	402,894
09 Feb 17	73.20000 -0.01	73.93	72.98	73.62	493,975
08 Feb 17	73.21000 -1.03	74.06	72.97	74.06	345,808
07 Feb 17	74.24000 +0.01	74.87	74.00	74.23	253,912
06 Feb 17	74.23000 -1.13	75.22	73.98	75.11	363,305
03 Feb 17	75.36000 +1.31	75.39	73.81	74.09	460,728
02 Feb 17	74.05000 -0.48	74.88	73.65	74.05	613,155
01 Feb 17	74.53000 +2.49	74.99	72.62	73.35	787,381
31 Jan 17	72.04000 -1.86	72.18	67.62	71.24	1,553,454
30 Jan 17	73.90000 -0.45	73.99	72.52	73.58	384,426
27 Jan 17	74.35000 -0.25	74.99	74.20	74.77	308,696
26 Jan 17	74.60000 -0.65	75.38	74.18	75.20	277,038
25 Jan 17	75.25000 +0.88	75.37	73.78	74.35	245,300
24 Jan 17	74.37000 +2.33	74.81	72.16	72.37	282,573
23 Jan 17	72.04000 -0.45	72.60	71.45	72.00	272,283
20 Jan 17	72.49000 -0.13	73.50	72.05	72.72	237,424
19 Jan 17	72.62000 -0.02	73.54	72.25	72.61	190,308
18 Jan 17	72.64000 +0.70	73.12	71.99	72.08	307,329
17 Jan 17	71.94000 -1.86	73.29	71.82	73.29	224,906
13 Jan 17	73.80000 +0.73	74.20	72.03	73.19	179,895
12 Jan 17	73.07000 -0.65	73.85	72.19	73.75	228,297
11 Jan 17	73.72000 +0.66	73.79	72.83	73.21	196,090
10 Jan 17	73.06000 +1.51	73.63	71.95	71.95	213,881
09 Jan 17	71.55000 -1.73	72.70	71.33	72.46	320,920
06 Jan 17	73.28000 -0.12	73.77	72.89	73.38	233,852
05 Jan 17	73.40000 -0.76	74.66	73.10	74.32	403,850
04 Jan 17	74.16000 +0.96	74.46	73.34	73.39	364,125
03 Jan 17	73.20000 +1.08	73.22	71.92	72.92	353,644
30 Dec 16	72.12000 +0.05	72.57	71.78	72.41	172,643
29 Dec 16	72.07000 -0.13	72.48	71.69	72.46	160,544
28 Dec 16	72.20000 -1.07	73.40	71.87	73.40	163,587
27 Dec 16	73.27000 +0.14	73.50	72.67	73.32	135,192
23 Dec 16	73.13000 -0.13	73.31	72.69	73.18	140,399
22 Dec 16	73.26000 +0.38	73.27	72.69	73.00	267,643
21 Dec 16	72.88000 -0.95	74.09	72.86	73.94	212,037
20 Dec 16	73.83000 +0.24	74.39	73.34	73.85	298,721
19 Dec 16	73.59000 +0.93	73.90	72.44	72.60	283,386
16 Dec 16	72.66000 -1.78	74.83	72.64	74.52	1,035,543
15 Dec 16	74.44000 +0.08	74.91	73.35	74.08	291,733
14 Dec 16	74.36000 -1.38	76.11	74.21	75.47	291,200
13 Dec 16	75.74000 -0.76	77.42	75.50	76.81	298,074
12 Dec 16	76.50000 +0.11	77.05	75.81	76.19	353,456
09 Dec 16	76.39000 -0.44	76.85	75.91	76.82	296,904
08 Dec 16	76.83000 -0.53	78.93	76.53	77.72	339,597
07 Dec 16	77.36000 +1.07	77.77	75.94	76.57	315,944
06 Dec 16	76.29000 +0.73	76.36	75.20	75.37	285,468
05 Dec 16	75.56000 +0.42	76.49	75.34	75.92	326,270
02 Dec 16	75.14000 +0.64	75.14	74.16	74.88	373,992
01 Dec 16	74.50000 +1.01	75.13	74.22	74.98	385,875
30 Nov 16	73.49000 -0.26	75.06	73.44	74.13	527,905
29 Nov 16	73.75000 -1.67	74.80	72.68	73.98	457,446
28 Nov 16	75.42000 -0.43	75.80	75.25	75.53	361,866
25 Nov 16	75.85000 +0.18	76.04	75.10	75.65	119,704
23 Nov 16	75.67000 +0.43	76.09	75.01	75.17	382,351
22 Nov 16	75.24000 +0.84	75.37	74.40	74.75	318,898
21 Nov 16	74.40000 +0.66	74.46	73.62	74.00	244,128
18 Nov 16	73.74000 -0.06	74.22	73.67	73.74	336,407
17 Nov 16	73.80000 -0.09	74.14	72.67	73.36	332,789
16 Nov 16	73.89000 -0.18	74.36	73.41	73.66	258,493
15 Nov 16	74.07000 -0.60	74.57	73.69	74.03	469,003
14 Nov 16	74.67000 +1.13	74.71	73.89	73.90	416,216
11 Nov 16	73.54000 +0.84	73.62	72.38	72.47	294,534
10 Nov 16	72.70000 +2.18	72.89	71.00	71.02	418,246
09 Nov 16	70.52000 +2.27	70.68	67.88	67.88	416,150
08 Nov 16	68.25000 +0.00	69.03	67.80	67.95	343,561
07 Nov 16	68.25000 +1.71	68.39	67.58	67.80	479,184
04 Nov 16	66.54000 -0.35	67.18	66.29	66.80	403,153
03 Nov 16	66.89000 -0.19	67.54	66.69	67.15	283,642
02 Nov 16	67.08000 -0.45	68.05	67.06	67.18	288,375
01 Nov 16	67.53000 -0.48	68.48	67.46	68.25	312,665
31 Oct 16	68.01000 -0.20	68.45	67.75	68.03	257,887
28 Oct 16	68.21000 +0.33	69.00	67.35	67.89	309,359
27 Oct 16	67.88000 +0.46	68.36	66.85	68.36	382,796
26 Oct 16	67.42000 +0.07	67.99	65.88	67.03	563,437
25 Oct 16	67.35000 +6.83	68.21	62.55	62.55	1,380,297
24 Oct 16	60.52000 +0.09	61.15	60.26	61.13	217,512
21 Oct 16	60.43000 -0.25	60.73	59.81	60.19	172,486
20 Oct 16	60.68000 -0.69	61.67	60.59	61.02	130,342
19 Oct 16	61.37000 +0.74	61.99	60.68	60.94	291,146
18 Oct 16	60.63000 -0.14	61.99	60.61	61.99	221,413
17 Oct 16	60.77000 -0.01	61.09	60.34	60.65	143,134
14 Oct 16	60.78000 +0.03	61.55	60.65	61.03	142,606
13 Oct 16	60.75000 -0.36	60.97	59.94	60.90	186,836
12 Oct 16	61.11000 +0.22	61.34	60.92	61.06	128,411
11 Oct 16	60.89000 -0.17	61.29	60.56	60.90	357,718
10 Oct 16	61.06000 +0.03	61.85	60.61	61.40	246,781
07 Oct 16	61.03000 -1.81	62.93	60.68	62.70	228,778
06 Oct 16	62.84000 -0.05	63.05	62.15	62.62	143,849
05 Oct 16	62.89000 +1.17	63.25	61.62	62.26	185,607
04 Oct 16	61.72000 -0.78	62.99	61.52	62.80	120,037
03 Oct 16	62.50000 -0.51	63.07	62.41	62.60	177,076
30 Sep 16	63.01000 +0.70	63.76	62.47	62.81	190,526
29 Sep 16	62.31000 -0.39	62.78	62.14	62.53	183,058
28 Sep 16	62.70000 +0.56	62.73	61.67	62.17	249,211
27 Sep 16	62.14000 +0.42	62.37	61.48	61.75	124,687
26 Sep 16	61.72000 -0.29	62.42	61.40	61.64	132,830
23 Sep 16	62.01000 -1.47	63.43	62.00	63.04	144,962
22 Sep 16	63.48000 +1.31	63.59	62.80	63.01	366,478
21 Sep 16	62.17000 +1.07	62.24	61.24	61.70	155,072
20 Sep 16	61.10000 -0.31	61.96	61.09	61.91	145,508
19 Sep 16	61.41000 +1.06	61.75	61.00	61.00	177,387
16 Sep 16	60.35000 -1.04	61.11	60.29	60.87	383,621
15 Sep 16	61.39000 +0.49	61.79	60.72	61.05	252,341
14 Sep 16	60.90000 -0.53	61.71	60.73	61.58	174,854
13 Sep 16	61.43000 -0.88	62.25	61.30	61.62	245,213
12 Sep 16	62.31000 +0.21	62.48	61.54	61.62	249,325
09 Sep 16	62.10000 -1.94	64.00	62.08	63.46	213,365
08 Sep 16	64.04000 -0.30	64.28	63.75	64.28	273,380
07 Sep 16	64.34000 -0.42	64.75	64.12	64.63	242,734
06 Sep 16	64.76000 -0.40	65.70	64.53	65.36	169,706
02 Sep 16	65.16000 +0.57	65.29	64.51	64.74	232,458
01 Sep 16	64.59000 +0.27	64.61	63.62	64.08	163,761
31 Aug 16	64.32000 -0.95	65.00	64.11	64.64	196,211
30 Aug 16	65.27000 -0.17	65.73	64.91	65.55	99,237
29 Aug 16	65.44000 +0.21	65.64	64.72	65.02	160,541
26 Aug 16	65.23000 +0.06	65.88	64.94	65.35	166,786
25 Aug 16	65.17000 +0.33	65.35	64.64	64.79	202,936
24 Aug 16	64.84000 -0.55	65.59	64.64	65.31	186,088
23 Aug 16	65.39000 +0.52	65.86	65.08	65.08	227,007
22 Aug 16	64.87000 -0.32	64.90	64.38	64.73	108,607
19 Aug 16	65.19000 +0.20	65.28	64.48	64.77	171,218
18 Aug 16	64.99000 +0.43	65.17	64.62	64.65	156,273
17 Aug 16	64.56000 +0.26	64.78	64.27	64.27	137,472
16 Aug 16	64.30000 -0.61	64.80	64.20	64.74	178,056
15 Aug 16	64.91000 +0.40	65.08	64.58	64.66	230,825
12 Aug 16	64.51000 -0.61	65.11	64.28	64.94	143,604
11 Aug 16	65.12000 -0.05	65.73	65.11	65.48	227,011
10 Aug 16	65.17000 +0.33	65.59	64.95	65.09	287,911
09 Aug 16	64.84000 +0.30	65.00	63.97	64.54	274,030
08 Aug 16	64.54000 +0.00	64.69	64.19	64.57	275,195
05 Aug 16	64.54000 +1.53	64.62	63.08	63.41	202,393
04 Aug 16	63.01000 -0.08	63.53	63.01	63.17	215,100
03 Aug 16	63.09000 +0.21	63.36	62.62	62.86	332,606
02 Aug 16	62.88000 +0.35	63.19	62.51	62.96	458,746
01 Aug 16	62.53000 +0.23	62.70	61.65	62.33	336,361
29 Jul 16	62.30000 +0.35	62.82	61.68	62.14	290,355
28 Jul 16	61.95000 -0.06	62.20	61.46	61.82	379,648
27 Jul 16	62.01000 +0.21	62.54	61.84	62.09	551,146
26 Jul 16	61.80000 +3.85	63.42	60.48	61.36	1,147,925
25 Jul 16	57.95000 -0.66	58.49	57.80	58.28	161,164
22 Jul 16	58.61000 +0.04	58.85	58.16	58.50	149,370
21 Jul 16	58.57000 -0.16	58.97	58.33	58.67	167,449
20 Jul 16	58.73000 +0.25	58.93	58.27	58.56	143,290
19 Jul 16	58.48000 -0.19	58.75	58.23	58.28	140,142
18 Jul 16	58.67000 -0.12	59.07	58.35	58.61	141,664
15 Jul 16	58.79000 +0.16	59.29	58.44	58.90	224,359
14 Jul 16	58.63000 +0.34	59.20	58.21	58.97	212,681
13 Jul 16	58.29000 -0.11	58.81	58.05	58.68	173,350
12 Jul 16	58.40000 +0.93	58.59	57.76	57.95	153,743
11 Jul 16	57.47000 +0.33	57.90	57.29	57.29	168,423
08 Jul 16	57.14000 +1.45	57.20	56.41	56.54	153,290
07 Jul 16	55.69000 -0.03	56.46	55.23	55.95	190,969
06 Jul 16	55.72000 +0.07	55.76	54.64	55.28	382,025
05 Jul 16	55.65000 -1.08	56.31	55.28	56.26	225,333
01 Jul 16	56.73000 +0.01	57.43	56.41	56.58	193,823
30 Jun 16	56.72000 +0.80	56.72	55.64	56.07	530,585
29 Jun 16	55.92000 +0.38	57.02	55.52	56.39	448,991
28 Jun 16	55.54000 +1.27	57.12	55.02	57.12	429,708
27 Jun 16	54.27000 -2.31	55.86	54.05	55.21	316,551
24 Jun 16	56.58000 -2.99	57.90	56.51	57.48	400,357
23 Jun 16	59.57000 +0.95	59.91	59.16	59.41	240,032
22 Jun 16	58.62000 +0.12	58.96	58.55	58.78	184,148
21 Jun 16	58.50000 -0.71	59.64	58.14	59.27	171,560
20 Jun 16	59.21000 +0.92	59.84	59.16	59.84	187,275
17 Jun 16	58.29000 +0.69	58.59	57.48	57.60	745,652
16 Jun 16	57.60000 +0.08	57.69	56.57	57.07	142,704
15 Jun 16	57.52000 -0.12	58.47	57.33	57.97	161,660
14 Jun 16	57.64000 -0.18	58.12	57.27	57.58	192,561
13 Jun 16	57.82000 -0.96	58.97	57.71	58.39	135,338
10 Jun 16	58.78000 -1.12	59.53	58.51	59.24	153,088
09 Jun 16	59.90000 +0.03	59.96	59.03	59.43	172,678
08 Jun 16	59.87000 +0.17	60.20	59.44	60.14	154,836
07 Jun 16	59.70000 +0.48	59.99	59.20	59.38	277,614
06 Jun 16	59.22000 +1.50	59.53	58.02	58.02	288,810
03 Jun 16	57.72000 -0.21	58.04	57.45	58.04	167,756
02 Jun 16	57.93000 +0.17	57.93	57.21	57.59	180,597
01 Jun 16	57.76000 +0.36	57.94	56.74	57.00	234,060
31 May 16	57.40000 +0.15	57.77	57.19	57.33	301,220
27 May 16	57.25000 -0.09	57.55	56.98	57.23	403,234
26 May 16	57.34000 +0.16	58.81	57.12	57.32	350,157
25 May 16	57.18000 +1.44	57.28	56.20	56.20	248,168
24 May 16	55.74000 +0.80	55.86	55.07	55.38	391,177
23 May 16	54.94000 -0.02	55.28	54.67	54.90	233,950
20 May 16	54.96000 +0.84	55.08	54.06	54.44	207,456
19 May 16	54.12000 -0.60	54.43	53.41	54.20	140,421
18 May 16	54.72000 -0.31	55.47	54.25	54.74	237,914
17 May 16	55.03000 -0.18	55.76	54.73	55.12	130,531
16 May 16	55.21000 +0.50	55.70	55.09	55.09	255,187
13 May 16	54.71000 -0.77	55.86	54.38	55.31	213,044
12 May 16	55.48000 +0.12	56.45	55.10	55.71	222,412
11 May 16	55.36000 +0.15	55.78	55.02	55.25	222,067
10 May 16	55.21000 +1.24	55.22	53.99	54.16	197,186
09 May 16	53.97000 -0.30	54.20	53.59	54.02	281,383
06 May 16	54.27000 +0.66	54.36	53.40	53.40	267,772
05 May 16	53.61000 -0.18	54.43	53.41	54.23	278,813
04 May 16	53.79000 -1.13	55.10	53.69	54.63	222,418
03 May 16	54.92000 -1.40	56.13	54.56	55.83	282,496
02 May 16	56.32000 +0.75	56.39	55.15	55.74	274,345
29 Apr 16	55.57000 -0.30	56.40	55.29	55.74	263,051
28 Apr 16	55.87000 -1.16	57.18	55.76	56.60	340,979
27 Apr 16	57.03000 -0.05	57.30	55.79	56.50	394,167
26 Apr 16	57.08000 +0.45	58.00	55.72	57.93	368,174
25 Apr 16	56.63000 -0.57	57.32	56.35	57.12	358,263
22 Apr 16	57.20000 +1.11	57.25	56.13	56.35	323,745
21 Apr 16	56.09000 -0.66	57.06	56.02	56.86	342,328
20 Apr 16	56.75000 -0.02	57.00	56.32	56.75	197,366
19 Apr 16	56.77000 +0.29	57.13	56.66	56.97	223,917
18 Apr 16	56.48000 -0.04	56.83	56.08	56.20	197,537
15 Apr 16	56.52000 +0.52	56.60	55.79	55.79	280,283
14 Apr 16	56.00000 +0.95	56.13	54.64	55.13	649,868
13 Apr 16	55.05000 +0.91	55.16	54.58	54.80	449,742
12 Apr 16	54.14000 +0.85	54.44	53.25	53.33	146,532
11 Apr 16	53.29000 +0.16	53.84	53.06	53.52	160,586
08 Apr 16	53.13000 +0.74	53.92	52.83	53.15	161,517
07 Apr 16	52.39000 -0.33	52.74	52.08	52.27	210,101
06 Apr 16	52.72000 +0.41	52.76	51.35	52.44	230,425
05 Apr 16	52.31000 -0.52	52.78	52.11	52.34	173,461
04 Apr 16	52.83000 -1.33	54.12	52.73	53.90	211,974
01 Apr 16	54.16000 +0.30	54.27	52.21	53.02	166,170
31 Mar 16	53.86000 -0.41	54.64	53.58	54.26	145,319
30 Mar 16	54.27000 -0.09	54.99	53.77	54.99	301,179
29 Mar 16	54.36000 +1.19	54.36	52.83	52.94	527,134
28 Mar 16	53.17000 -0.20	53.75	52.82	53.38	153,632
24 Mar 16	53.37000 +0.34	53.42	52.23	52.55	203,014
23 Mar 16	53.03000 -1.44	54.30	53.00	54.25	267,428
22 Mar 16	54.47000 -0.41	55.01	54.29	54.53	177,036
21 Mar 16	54.88000 -0.03	55.04	54.27	54.70	227,916
18 Mar 16	54.91000 +0.58	55.39	54.38	54.38	544,624
17 Mar 16	54.33000 +1.28	54.83	53.22	53.44	268,748
16 Mar 16	53.05000 +1.24	53.15	51.68	51.68	181,052
15 Mar 16	51.81000 -0.60	51.99	51.38	51.79	176,892
14 Mar 16	52.41000 -0.33	52.84	52.28	52.40	140,188
11 Mar 16	52.74000 +1.22	53.05	51.93	51.93	357,531
10 Mar 16	51.52000 +0.18	51.82	50.88	51.61	278,013
09 Mar 16	51.34000 -0.44	51.74	51.13	51.28	391,104
08 Mar 16	51.78000 -2.39	53.38	51.57	53.37	394,482
07 Mar 16	54.17000 +1.60	54.39	52.28	52.41	420,657
04 Mar 16	52.57000 +0.77	52.87	51.68	52.54	272,959
03 Mar 16	51.80000 +0.65	51.89	51.09	51.13	219,643
02 Mar 16	51.15000 +0.21	51.32	50.40	50.82	335,870
01 Mar 16	50.94000 +1.89	51.02	49.14	49.90	515,506
29 Feb 16	49.05000 -0.70	50.06	49.05	49.94	272,886
26 Feb 16	49.75000 +1.75	50.12	48.21	48.45	544,433
25 Feb 16	48.00000 -0.16	48.49	47.29	48.06	250,927
24 Feb 16	48.16000 -0.13	48.32	47.19	47.72	398,363
23 Feb 16	48.29000 -0.94	49.48	48.21	48.96	486,143
22 Feb 16	49.23000 +0.74	49.62	48.51	49.06	238,525
19 Feb 16	48.49000 -0.35	48.54	47.79	48.54	201,842
18 Feb 16	48.84000 -0.48	49.55	48.47	49.33	281,180
17 Feb 16	49.32000 +1.12	49.75	48.47	48.69	332,051
16 Feb 16	48.20000 +0.55	48.40	47.16	48.25	505,881
12 Feb 16	47.65000 +1.46	48.07	46.13	46.84	456,448
11 Feb 16	46.19000 -0.71	46.84	45.53	46.02	282,380
10 Feb 16	46.90000 -0.69	47.78	46.79	47.78	370,244
09 Feb 16	47.59000 -0.79	48.56	47.47	47.73	536,204
08 Feb 16	48.38000 +0.12	48.40	47.25	47.52	354,466
05 Feb 16	48.26000 -0.65	49.37	48.10	48.68	247,663
04 Feb 16	48.91000 +1.68	49.73	47.22	47.22	450,644
03 Feb 16	47.23000 +1.03	47.37	45.63	46.85	319,009
02 Feb 16	46.20000 -1.17	46.79	45.83	46.78	441,230
01 Feb 16	47.37000 -0.39	47.70	46.79	47.59	427,300
29 Jan 16	47.76000 +1.70	47.82	46.18	46.22	617,150
28 Jan 16	46.06000 +0.10	46.89	45.69	46.50	437,698
27 Jan 16	45.96000 -0.56	47.30	45.46	46.23	777,849
26 Jan 16	46.52000 +2.95	47.35	42.59	42.68	1,163,482
25 Jan 16	43.57000 -1.23	44.97	43.49	44.39	518,474
22 Jan 16	44.80000 +1.20	45.52	44.04	44.23	473,848
21 Jan 16	43.60000 +0.46	44.57	42.96	43.60	627,052
20 Jan 16	43.14000 -2.07	44.58	41.68	44.51	594,851
19 Jan 16	45.21000 +0.54	45.51	44.71	45.07	833,385
15 Jan 16	44.67000 -0.80	44.78	43.89	44.23	555,129
14 Jan 16	45.47000 -0.45	46.44	45.03	46.18	663,820
13 Jan 16	45.92000 -0.40	46.87	45.85	46.43	567,348
12 Jan 16	46.32000 +0.18	47.04	45.49	46.64	364,298
11 Jan 16	46.14000 +0.68	46.62	45.63	46.26	588,472
08 Jan 16	45.46000 -0.48	46.40	45.40	46.18	465,404
07 Jan 16	45.94000 -0.87	46.59	45.78	45.93	586,308
06 Jan 16	46.81000 -0.71	47.64	46.45	46.68	394,336
05 Jan 16	47.52000 -0.18	48.16	47.11	47.86	443,128
04 Jan 16	47.70000 -0.14	47.75	46.42	47.24	555,631
31 Dec 15	47.84000 -0.43	48.50	47.78	48.15	220,729
30 Dec 15	48.27000 -0.39	48.97	48.04	48.43	218,373
29 Dec 15	48.66000 +1.35	48.89	47.49	47.67	408,146
28 Dec 15	47.31000 -1.35	48.48	46.86	48.28	453,390
24 Dec 15	48.66000 +0.34	48.82	47.99	48.46	194,349
23 Dec 15	48.32000 +1.63	48.51	46.90	47.27	401,238
22 Dec 15	46.69000 +0.66	46.90	45.71	46.10	492,309
21 Dec 15	46.03000 +0.76	46.16	45.37	45.56	365,441
18 Dec 15	45.27000 -0.45	45.56	44.86	45.55	696,858
17 Dec 15	45.72000 -0.91	47.01	45.60	46.87	348,169
16 Dec 15	46.63000 +0.30	47.10	45.93	46.73	406,636
15 Dec 15	46.33000 -0.45	47.45	45.91	46.94	463,484
14 Dec 15	46.78000 -0.49	47.75	46.45	47.40	295,623
11 Dec 15	47.27000 -1.04	47.98	46.90	47.76	430,043
10 Dec 15	48.31000 -0.32	48.83	48.07	48.64	380,859
09 Dec 15	48.63000 -0.32	49.98	48.39	48.69	266,206
08 Dec 15	48.95000 -1.70	50.24	48.80	49.96	200,524
07 Dec 15	50.65000 -0.96	51.69	50.31	51.36	197,748
04 Dec 15	51.61000 +0.28	51.69	51.09	51.32	185,384
03 Dec 15	51.33000 -0.12	52.18	50.66	51.86	299,907
02 Dec 15	51.45000 -0.46	52.01	51.19	51.62	214,009
01 Dec 15	51.91000 -0.11	52.52	51.55	52.09	255,553
30 Nov 15	52.02000 +0.09	52.81	51.47	51.98	227,362
27 Nov 15	51.93000 -0.03	52.15	51.34	51.84	138,245
25 Nov 15	51.96000 -0.60	53.17	51.52	52.28	345,433
24 Nov 15	52.56000 +1.03	52.85	51.20	51.34	331,775
23 Nov 15	51.53000 +0.03	52.32	51.27	51.27	209,347
20 Nov 15	51.50000 +0.22	52.24	51.04	51.62	484,791
19 Nov 15	51.28000 +0.01	51.51	50.88	51.30	131,941
18 Nov 15	51.27000 +1.23	51.36	50.11	50.51	241,739
17 Nov 15	50.04000 -0.56	51.07	50.00	50.64	219,443
16 Nov 15	50.60000 +1.02	50.65	49.26	49.42	390,458
13 Nov 15	49.58000 -0.23	50.56	49.40	49.63	230,535
12 Nov 15	49.81000 -2.19	51.57	49.78	51.45	278,800
11 Nov 15	52.00000 -0.24	52.48	51.76	52.44	161,928
10 Nov 15	52.24000 -0.09	52.47	51.54	52.08	228,403
09 Nov 15	52.33000 -0.46	53.01	51.89	52.79	404,061
06 Nov 15	52.79000 -0.54	53.29	52.03	53.04	217,914
05 Nov 15	53.33000 +0.03	53.54	52.57	53.26	318,247
04 Nov 15	53.30000 -0.40	54.14	53.01	54.02	514,417
03 Nov 15	53.70000 +0.07	54.66	53.06	53.19	365,509
02 Nov 15	53.63000 +0.99	54.07	52.32	52.71	400,250
30 Oct 15	52.64000 +0.98	52.97	51.49	51.90	363,947
29 Oct 15	51.66000 -0.45	52.70	51.46	51.89	258,296
28 Oct 15	52.11000 -0.46	52.67	50.89	52.67	708,423
27 Oct 15	52.57000 +1.84	52.72	49.72	49.72	612,062
26 Oct 15	50.73000 +0.57	51.03	49.98	50.15	574,139
23 Oct 15	50.16000 +0.44	50.62	49.34	50.31	359,576
22 Oct 15	49.72000 +1.10	50.28	48.66	48.78	280,239
21 Oct 15	48.62000 -0.33	49.59	48.54	48.97	202,031
20 Oct 15	48.95000 +0.76	49.43	48.02	48.22	223,812
19 Oct 15	48.19000 +0.19	48.86	47.70	47.70	345,223
16 Oct 15	48.00000 -0.51	48.97	47.43	48.47	222,391
15 Oct 15	48.51000 -0.49	48.83	47.25	48.83	350,558
14 Oct 15	49.00000 -0.85	50.12	48.81	49.79	316,240
13 Oct 15	49.85000 -0.70	50.88	49.82	50.30	264,265
12 Oct 15	50.55000 -0.61	51.32	50.38	51.24	224,303
09 Oct 15	51.16000 +0.77	51.60	50.64	50.64	302,445
08 Oct 15	50.39000 +1.13	50.61	49.15	49.15	839,912
07 Oct 15	49.26000 +0.15	50.28	48.62	49.57	599,199
06 Oct 15	49.11000 -0.11	49.79	48.92	49.14	324,181
05 Oct 15	49.22000 +1.74	49.43	47.85	47.85	260,061
02 Oct 15	47.48000 +1.19	47.49	45.52	45.85	207,734
01 Oct 15	46.29000 -0.32	47.10	45.92	46.77	219,597
30 Sep 15	46.61000 +0.70	46.75	45.91	46.24	295,702
29 Sep 15	45.91000 -0.17	46.38	45.37	46.13	234,545
28 Sep 15	46.08000 -0.79	46.64	46.01	46.51	234,410
25 Sep 15	46.87000 -0.27	47.35	46.66	47.35	240,297
24 Sep 15	47.14000 -0.41	47.30	46.49	47.02	266,592
23 Sep 15	47.55000 -0.75	48.65	47.45	48.49	131,320
22 Sep 15	48.30000 -1.04	48.99	47.90	48.54	187,602
21 Sep 15	49.34000 -0.12	50.05	49.12	49.69	163,824
18 Sep 15	49.46000 -1.45	50.53	49.38	50.19	371,424
17 Sep 15	50.91000 -1.30	51.96	50.81	51.96	205,420
16 Sep 15	52.21000 +1.08	52.27	51.34	51.35	174,988
15 Sep 15	51.13000 +1.03	51.29	50.10	50.30	153,904
14 Sep 15	50.10000 -0.90	51.34	50.02	51.11	180,506
11 Sep 15	51.00000 -0.11	51.11	50.38	50.96	115,218
10 Sep 15	51.11000 -0.21	51.65	50.72	51.22	223,136
09 Sep 15	51.32000 -0.26	52.41	50.90	52.06	333,552
08 Sep 15	51.58000 +1.24	51.64	50.81	51.03	223,037
04 Sep 15	50.34000 -0.94	51.06	50.16	50.52	178,847
03 Sep 15	51.28000 +0.07	51.85	50.80	51.28	127,701
02 Sep 15	51.21000 +0.76	51.80	50.60	51.12	270,905
01 Sep 15	50.45000 -2.09	51.96	50.20	51.67	337,833
31 Aug 15	52.54000 -0.01	53.04	51.81	52.30	303,234
28 Aug 15	52.55000 +0.63	52.55	51.21	51.38	287,171
27 Aug 15	51.92000 +1.38	52.17	50.85	51.24	304,151
26 Aug 15	50.54000 +0.70	51.00	49.72	50.73	554,493
25 Aug 15	49.84000 -0.32	51.69	49.46	51.69	604,011
24 Aug 15	50.16000 -3.05	52.25	48.59	51.35	664,470
21 Aug 15	53.21000 -0.94	54.08	53.19	53.81	599,388
20 Aug 15	54.15000 -0.18	54.33	53.60	54.00	543,615
19 Aug 15	54.33000 -0.50	54.70	53.81	54.38	338,985
18 Aug 15	54.83000 +0.07	55.43	54.50	55.40	220,740
17 Aug 15	54.76000 +0.46	54.80	53.71	54.15	219,482
14 Aug 15	54.30000 +0.04	54.64	54.04	54.50	198,058
13 Aug 15	54.26000 -0.43	54.99	54.00	54.57	226,125
12 Aug 15	54.69000 +0.69	54.84	53.52	53.59	444,303
11 Aug 15	54.00000 -0.62	54.23	53.67	53.84	381,903
10 Aug 15	54.62000 +2.20	54.62	52.92	52.92	384,918
07 Aug 15	52.42000 -0.49	53.32	52.10	52.87	271,612
06 Aug 15	52.91000 +0.03	53.17	52.50	52.87	259,299
05 Aug 15	52.88000 -0.05	53.82	52.52	53.32	293,557
04 Aug 15	52.93000 -0.13	53.45	52.75	53.24	212,745
03 Aug 15	53.06000 -0.14	53.48	52.70	53.24	332,581
31 Jul 15	53.20000 -0.02	53.65	52.94	53.43	277,908
30 Jul 15	53.22000 -0.52	53.63	52.59	53.39	378,214
29 Jul 15	53.74000 -0.13	53.98	52.84	53.63	440,727
28 Jul 15	53.87000 +0.97	55.53	50.72	51.46	860,819
27 Jul 15	52.90000 -0.77	53.27	52.63	53.25	372,748
24 Jul 15	53.67000 -0.88	54.63	53.49	54.29	281,035
23 Jul 15	54.55000 -0.50	55.27	54.31	54.81	350,728
22 Jul 15	55.05000 -0.68	55.73	54.92	55.43	244,561
21 Jul 15	55.73000 -2.06	57.68	55.51	57.57	391,056
20 Jul 15	57.79000 +0.36	58.01	57.18	57.34	263,708
17 Jul 15	57.43000 -0.52	57.96	56.64	57.96	326,989
16 Jul 15	57.95000 +0.56	58.28	57.41	57.81	320,694
15 Jul 15	57.39000 -0.36	57.95	56.95	57.66	292,383
14 Jul 15	57.75000 +0.01	57.99	57.36	57.81	137,489
13 Jul 15	57.74000 +0.64	57.96	57.17	57.55	339,075
10 Jul 15	57.10000 +0.25	57.54	56.80	57.49	213,006
09 Jul 15	56.85000 +0.52	57.17	55.99	56.74	477,297
08 Jul 15	56.33000 -0.77	56.99	55.86	56.58	248,397
07 Jul 15	57.10000 -0.31	57.83	56.43	57.76	418,243
06 Jul 15	57.41000 -0.61	57.66	56.86	57.49	263,357
02 Jul 15	58.02000 -0.33	58.85	57.92	58.58	181,029
01 Jul 15	58.35000 -0.38	59.43	58.26	59.25	268,124
30 Jun 15	58.73000 +0.25	59.56	58.24	59.15	428,979
29 Jun 15	58.48000 -1.05	59.36	58.43	58.96	315,717
26 Jun 15	59.53000 -0.28	59.84	59.35	59.78	533,351
25 Jun 15	59.81000 -0.98	61.01	59.38	61.01	201,952
24 Jun 15	60.79000 -0.56	61.62	60.44	61.28	178,990
23 Jun 15	61.35000 +0.31	61.36	60.56	60.94	183,466
22 Jun 15	61.04000 +0.54	61.15	60.61	60.95	199,845
19 Jun 15	60.50000 +0.00	60.95	60.06	60.59	362,355
18 Jun 15	60.50000 +0.17	60.84	60.16	60.45	184,339
17 Jun 15	60.33000 -0.25	61.01	59.84	60.68	200,787
16 Jun 15	60.58000 -0.04	60.78	60.21	60.44	181,913
15 Jun 15	60.62000 -0.53	60.65	59.92	60.47	249,901
12 Jun 15	61.15000 -0.41	61.42	60.74	61.39	133,906
11 Jun 15	61.56000 +0.32	61.74	61.01	61.45	296,161
10 Jun 15	61.24000 +0.68	61.46	60.81	60.96	222,582
09 Jun 15	60.56000 -0.55	61.52	60.41	61.41	238,302
08 Jun 15	61.11000 -0.39	61.72	60.97	61.43	212,024
05 Jun 15	61.50000 +0.37	61.53	60.58	60.90	223,374
04 Jun 15	61.13000 -0.50	61.36	60.75	61.28	337,123
03 Jun 15	61.63000 +0.90	62.11	60.79	60.79	238,028
02 Jun 15	60.73000 +0.24	61.00	60.27	60.27	212,868
01 Jun 15	60.49000 -0.04	61.02	59.92	60.78	334,847
29 May 15	60.53000 -0.70	61.60	60.26	61.08	227,211
28 May 15	61.23000 -0.33	61.44	60.67	61.41	156,839
27 May 15	61.56000 +0.42	61.67	60.62	60.82	253,609
26 May 15	61.14000 -1.31	62.33	60.82	62.23	358,963
22 May 15	62.45000 -0.51	63.11	62.36	62.89	181,686
21 May 15	62.96000 +0.37	63.68	62.65	62.74	221,025
20 May 15	62.59000 +0.10	63.12	62.17	62.65	338,101
19 May 15	62.49000 -0.27	62.96	61.65	62.64	310,059
18 May 15	62.76000 +0.48	62.95	61.78	62.04	308,998
15 May 15	62.28000 -0.23	62.63	61.83	62.39	209,559
14 May 15	62.51000 +1.12	62.60	61.52	61.91	493,643
13 May 15	61.39000 +0.77	61.47	60.16	60.97	252,535
12 May 15	60.62000 +0.20	60.84	59.77	60.49	355,380
11 May 15	60.42000 +0.47	60.77	59.70	59.95	495,201
08 May 15	59.95000 +0.28	60.62	59.89	60.00	428,188
07 May 15	59.67000 -0.76	60.24	59.48	60.24	453,849
06 May 15	60.43000 -0.22	61.39	59.63	60.73	435,019
05 May 15	60.65000 -1.05	62.50	60.39	61.73	446,527
04 May 15	61.70000 -0.16	62.21	61.33	61.93	369,678
01 May 15	61.86000 +0.75	62.16	61.33	61.63	566,651
30 Apr 15	61.11000 -0.54	62.03	60.96	61.36	704,694
29 Apr 15	61.65000 -0.32	61.94	61.01	61.33	761,098
28 Apr 15	61.97000 +1.12	62.16	59.42	59.85	1,166,344
27 Apr 15	60.85000 -0.29	61.77	60.72	61.20	641,868
24 Apr 15	61.14000 -0.41	62.03	60.90	61.85	310,159
23 Apr 15	61.55000 +0.04	61.95	60.95	61.46	379,725
22 Apr 15	61.51000 +0.19	61.56	60.70	61.49	158,735
21 Apr 15	61.32000 -0.54	62.11	60.86	62.11	206,878
20 Apr 15	61.86000 +0.65	62.08	61.38	61.74	249,040
17 Apr 15	61.21000 -0.77	61.58	60.74	61.58	258,950
16 Apr 15	61.98000 -0.55	62.81	61.59	62.53	369,216
15 Apr 15	62.53000 +0.50	62.81	62.26	62.28	635,538
14 Apr 15	62.03000 +0.17	62.47	61.92	62.34	469,585
13 Apr 15	61.86000 -0.20	62.81	61.80	62.18	381,737
10 Apr 15	62.06000 -0.44	64.42	62.02	62.77	470,142
09 Apr 15	62.50000 +0.00	62.95	62.19	62.45	256,012
08 Apr 15	62.50000 -0.94	63.50	62.37	63.30	475,363
07 Apr 15	63.44000 -0.87	64.20	63.37	64.20	220,247
06 Apr 15	64.31000 +1.34	64.71	62.82	62.88	328,331
02 Apr 15	62.97000 +0.07	63.55	62.36	62.68	238,708
01 Apr 15	62.90000 +0.49	63.25	62.01	62.55	415,477
31 Mar 15	62.41000 -0.45	62.53	61.85	62.23	405,872
30 Mar 15	62.86000 -0.08	63.62	62.83	63.35	368,672
27 Mar 15	62.94000 -0.02	63.07	62.16	62.96	488,597
26 Mar 15	62.96000 +0.21	63.19	62.46	62.47	287,281
25 Mar 15	62.75000 -0.32	63.51	62.74	63.47	222,900
24 Mar 15	63.07000 +0.32	63.45	62.47	62.93	394,557
23 Mar 15	62.75000 -0.63	63.64	62.73	63.29	393,775
20 Mar 15	63.38000 -0.17	64.10	63.35	63.76	920,757
19 Mar 15	63.55000 -1.72	65.03	63.17	64.93	440,540
18 Mar 15	65.27000 +1.38	65.46	63.51	63.75	688,327
17 Mar 15	63.89000 +0.01	64.14	63.38	63.39	427,650
16 Mar 15	63.88000 +0.60	64.02	63.36	63.66	444,774
13 Mar 15	63.28000 -1.18	64.24	62.86	64.09	418,615
12 Mar 15	64.46000 +0.56	65.13	64.32	64.40	359,928
11 Mar 15	63.90000 +0.19	64.00	63.33	63.72	649,209
10 Mar 15	63.71000 -1.67	65.08	63.66	64.60	626,270
09 Mar 15	65.38000 -0.05	66.03	65.35	65.79	556,581
06 Mar 15	65.43000 -0.91	66.69	65.29	65.93	328,294
05 Mar 15	66.34000 -0.11	66.85	66.01	66.54	442,407
04 Mar 15	66.45000 -0.81	67.26	66.24	67.26	533,085
03 Mar 15	67.26000 -0.12	67.59	66.89	67.24	610,788
02 Mar 15	67.38000 +0.55	67.62	65.77	66.49	928,220
27 Feb 15	66.83000 -1.51	68.15	66.83	67.40	791,807
26 Feb 15	68.34000 -0.82	69.10	68.17	69.02	344,417
25 Feb 15	69.16000 -0.39	69.99	68.74	69.50	387,765
24 Feb 15	69.55000 +0.06	70.47	69.36	69.64	535,596
23 Feb 15	69.49000 -0.29	69.91	68.83	69.40	530,420
20 Feb 15	69.78000 +0.24	69.96	68.13	69.36	405,760
19 Feb 15	69.54000 +0.95	69.95	67.76	68.13	564,606
18 Feb 15	68.59000 +0.15	68.93	68.17	68.34	573,271
17 Feb 15	68.44000 +0.25	68.64	67.33	68.19	525,259
13 Feb 15	68.19000 -0.40	69.16	68.07	68.93	696,404
12 Feb 15	68.59000 +1.23	68.90	67.89	68.09	713,139
11 Feb 15	67.36000 -2.20	68.71	65.87	68.28	1,688,465
10 Feb 15	69.56000 +1.11	69.98	67.32	68.64	1,661,077
09 Feb 15	68.45000 +6.20	69.37	63.86	64.00	5,040,506
06 Feb 15	62.25000 -0.15	62.82	62.21	62.41	428,607
05 Feb 15	62.40000 +0.33	62.77	62.00	62.51	411,662
04 Feb 15	62.07000 -1.20	63.29	61.90	62.95	457,640
03 Feb 15	63.27000 +1.18	63.54	62.59	62.70	867,562
02 Feb 15	62.09000 +1.14	62.23	60.09	60.16	965,155
30 Jan 15	60.95000 +1.37	61.09	59.07	59.15	604,507
29 Jan 15	59.58000 +0.49	59.68	58.83	59.41	663,269
28 Jan 15	59.09000 +0.27	60.00	58.00	58.82	926,450
27 Jan 15	58.82000 +0.35	58.94	56.60	56.78	826,362
26 Jan 15	58.47000 +1.05	58.52	56.74	57.11	471,257
23 Jan 15	57.42000 -0.23	57.87	57.00	57.86	456,674
22 Jan 15	57.65000 +1.82	57.66	56.05	57.19	650,993
21 Jan 15	55.83000 +1.34	55.98	54.20	54.47	537,951
20 Jan 15	54.49000 +0.71	54.73	53.13	53.98	592,239
16 Jan 15	53.78000 -0.27	53.89	53.12	53.59	555,276
15 Jan 15	54.05000 -1.57	55.82	54.04	55.46	352,681
14 Jan 15	55.62000 -0.92	55.92	54.78	55.68	252,472
13 Jan 15	56.54000 +0.24	57.70	55.81	56.82	350,996
12 Jan 15	56.30000 -0.60	56.99	55.29	56.78	205,274
09 Jan 15	56.90000 -1.23	58.47	56.87	58.28	255,218
08 Jan 15	58.13000 +1.16	58.19	57.04	57.27	363,479
07 Jan 15	56.97000 +0.33	57.49	56.66	57.22	347,243
06 Jan 15	56.64000 -0.85	57.76	56.11	57.48	285,590
05 Jan 15	57.49000 -1.32	58.65	57.11	58.31	247,590
02 Jan 15	58.81000 +0.11	59.28	58.06	58.92	227,834
31 Dec 14	58.70000 -0.79	59.98	58.67	59.80	332,667
30 Dec 14	59.49000 -0.17	59.80	59.14	59.34	202,230
29 Dec 14	59.66000 +0.49	59.91	58.91	59.18	188,206
26 Dec 14	59.17000 +0.24	59.78	59.09	59.09	130,030
24 Dec 14	58.93000 -0.12	59.01	58.52	59.01	103,644
23 Dec 14	59.05000 +0.91	59.81	58.49	58.50	386,055
22 Dec 14	58.14000 -0.16	58.65	57.72	58.34	289,105
19 Dec 14	58.30000 +1.11	58.38	57.30	57.49	690,166
18 Dec 14	57.19000 +2.20	57.19	55.65	55.83	357,269
17 Dec 14	54.99000 +1.36	55.15	53.18	53.64	489,387
16 Dec 14	53.63000 -0.01	55.12	53.26	53.65	802,094
15 Dec 14	53.64000 -0.51	54.95	53.64	54.65	512,855
12 Dec 14	54.15000 -1.67	55.43	54.08	55.40	537,925
11 Dec 14	55.82000 +0.48	56.43	55.27	55.27	293,644
10 Dec 14	55.34000 -2.38	57.36	55.17	57.36	511,334
09 Dec 14	57.72000 +0.65	57.81	56.35	56.35	354,752
08 Dec 14	57.07000 -1.52	58.83	57.00	58.31	258,757
05 Dec 14	58.59000 +0.03	59.05	58.40	58.82	270,132
04 Dec 14	58.56000 -0.75	59.39	58.40	59.24	331,580
03 Dec 14	59.31000 +0.97	59.88	58.36	58.36	232,426
02 Dec 14	58.34000 +0.39	58.53	57.92	58.00	241,270
01 Dec 14	57.95000 -1.08	58.92	57.56	58.91	446,716
28 Nov 14	59.03000 -3.07	62.23	58.92	62.23	331,139
26 Nov 14	62.10000 -1.01	63.22	62.00	63.22	188,404
25 Nov 14	63.11000 +1.26	63.25	61.82	62.13	548,561
24 Nov 14	61.85000 +0.07	62.14	61.59	61.92	171,945
21 Nov 14	61.78000 +0.73	62.27	61.58	61.74	225,035
20 Nov 14	61.05000 +0.45	61.36	60.15	60.15	183,507
19 Nov 14	60.60000 -0.39	60.97	60.18	60.97	282,757
18 Nov 14	60.99000 +0.01	61.66	60.83	61.06	272,280
17 Nov 14	60.98000 +0.15	61.24	60.31	60.62	198,687
14 Nov 14	60.83000 +0.41	61.24	60.27	60.31	243,399
13 Nov 14	60.42000 -0.97	61.82	60.30	61.38	271,865
12 Nov 14	61.39000 +0.51	61.54	60.59	60.69	309,318
11 Nov 14	60.88000 +0.28	61.13	60.50	60.87	318,386
10 Nov 14	60.60000 -1.78	62.54	60.21	62.46	876,259
07 Nov 14	62.38000 -0.21	62.84	62.30	62.61	427,517
06 Nov 14	62.59000 +0.33	62.84	62.18	62.30	335,674
05 Nov 14	62.26000 +0.87	62.52	61.51	61.89	438,767
04 Nov 14	61.39000 -0.64	62.05	61.33	61.76	299,772
03 Nov 14	62.03000 -0.32	62.74	61.78	62.30	445,209
31 Oct 14	62.35000 +0.82	62.42	61.28	62.10	389,786
30 Oct 14	61.53000 +1.06	62.10	60.09	60.38	426,795
29 Oct 14	60.47000 -0.99	61.39	60.05	61.14	589,519
28 Oct 14	61.46000 +0.22	62.51	59.22	60.38	722,290
27 Oct 14	61.24000 -0.06	61.68	60.43	61.01	476,954
24 Oct 14	61.30000 -0.44	62.06	60.81	61.70	483,360
23 Oct 14	61.74000 +1.56	62.21	60.90	61.02	464,208
22 Oct 14	60.18000 -0.63	61.28	60.14	61.09	450,735
21 Oct 14	60.81000 +1.79	61.17	59.23	59.43	393,153
20 Oct 14	59.02000 -0.28	59.46	58.55	58.91	478,099
17 Oct 14	59.30000 +0.98	59.81	58.89	59.04	439,771
16 Oct 14	58.32000 +0.87	58.51	56.12	56.23	459,004
15 Oct 14	57.45000 +0.84	57.94	55.00	55.90	575,790
14 Oct 14	56.61000 +0.51	57.38	56.14	56.60	354,549
13 Oct 14	56.10000 -1.65	58.01	56.05	57.90	750,131
10 Oct 14	57.75000 -1.88	59.75	57.75	59.67	620,224
09 Oct 14	59.63000 -1.67	61.34	59.50	61.34	347,154
08 Oct 14	61.30000 +0.11	61.52	60.53	61.10	542,229
07 Oct 14	61.19000 -1.20	62.30	61.17	62.12	224,536
06 Oct 14	62.39000 -0.01	62.93	62.20	62.76	199,236
03 Oct 14	62.40000 -0.02	62.88	62.29	62.86	212,689
02 Oct 14	62.42000 +0.08	62.84	61.89	62.28	268,952
01 Oct 14	62.34000 -0.87	63.09	62.10	63.09	945,946
30 Sep 14	63.21000 -1.15	64.54	63.11	64.40	199,168
29 Sep 14	64.36000 +0.47	64.51	63.08	63.39	272,734
26 Sep 14	63.89000 -0.10	64.23	63.65	64.11	470,044
25 Sep 14	63.99000 -0.91	64.82	63.89	64.78	225,023
24 Sep 14	64.90000 -0.48	65.52	64.75	65.52	509,774
23 Sep 14	65.38000 -0.74	66.10	65.35	66.01	349,167
22 Sep 14	66.12000 -1.45	67.29	66.09	67.27	272,632
19 Sep 14	67.57000 -0.76	68.68	67.57	68.60	303,400
18 Sep 14	68.33000 +0.32	68.40	67.98	68.36	125,100
17 Sep 14	68.01000 -0.50	69.00	67.57	68.71	257,400
16 Sep 14	68.51000 -0.02	68.76	67.85	68.37	286,000
15 Sep 14	68.53000 +0.39	68.58	67.48	67.70	343,800
12 Sep 14	68.14000 +0.14	68.24	67.70	67.84	293,400
11 Sep 14	68.00000 -0.01	68.05	67.21	67.59	733,600
10 Sep 14	68.01000 -0.50	68.84	67.82	68.51	491,200
09 Sep 14	68.51000 -0.61	69.22	68.39	69.08	210,900
08 Sep 14	69.12000 -0.26	69.69	68.97	69.17	186,800
05 Sep 14	69.38000 +0.04	69.42	68.70	69.40	415,300
04 Sep 14	69.34000 -0.43	70.48	68.97	69.75	383,700
03 Sep 14	69.77000 -0.08	70.23	69.43	70.20	185,200
02 Sep 14	69.85000 +0.26	70.43	69.40	69.87	231,900
29 Aug 14	69.59000 -0.22	69.96	69.16	69.96	141,700
28 Aug 14	69.81000 -0.19	70.16	69.35	69.84	179,800
27 Aug 14	70.00000 -0.56	70.45	69.56	70.23	241,900
26 Aug 14	70.56000 -0.33	71.15	70.45	71.15	168,000
25 Aug 14	70.89000 +0.14	71.32	70.57	71.25	135,600
22 Aug 14	70.75000 -0.52	71.38	70.38	71.30	188,400
21 Aug 14	71.27000 +0.32	71.31	70.18	71.10	265,800
20 Aug 14	70.95000 -0.22	71.31	70.81	70.85	158,100
19 Aug 14	71.17000 +0.09	71.32	70.88	71.08	132,100
18 Aug 14	71.08000 +0.93	71.28	70.57	70.65	198,800
15 Aug 14	70.15000 -0.46	70.93	69.24	70.93	163,500
14 Aug 14	70.61000 +0.55	71.24	70.12	70.22	259,100
13 Aug 14	70.06000 +0.44	70.40	69.82	70.04	167,600
12 Aug 14	69.62000 +0.22	70.14	69.25	69.40	198,800
11 Aug 14	69.40000 +0.71	69.78	68.74	68.96	299,400
08 Aug 14	68.69000 +0.69	68.85	68.05	68.06	181,900
07 Aug 14	68.00000 +0.18	68.78	67.77	68.01	390,400
06 Aug 14	67.82000 +0.41	68.15	66.29	66.88	266,200
05 Aug 14	67.41000 -0.45	68.40	66.96	67.45	387,900
04 Aug 14	67.86000 +0.05	68.24	66.73	67.91	368,600
01 Aug 14	67.81000 -0.80	68.58	67.11	68.49	494,200
31 Jul 14	68.61000 -2.80	70.80	68.61	70.60	405,900
30 Jul 14	71.41000 -0.20	72.02	71.18	71.78	448,200
29 Jul 14	71.61000 +0.67	74.60	71.04	71.04	410,800
28 Jul 14	70.94000 -0.82	71.80	70.75	71.47	291,700
25 Jul 14	71.76000 -0.55	72.34	71.56	72.00	141,900
24 Jul 14	72.31000 -0.23	72.70	72.05	72.45	267,100
23 Jul 14	72.54000 -0.48	73.36	72.30	73.19	143,400
22 Jul 14	73.02000 +0.47	73.50	72.72	73.00	184,400
21 Jul 14	72.55000 +0.10	72.79	72.05	72.14	119,700
18 Jul 14	72.45000 +0.67	72.57	71.84	71.84	178,800
17 Jul 14	71.78000 -0.91	72.99	71.69	72.37	240,200
16 Jul 14	72.69000 +0.29	73.04	72.19	72.88	440,900
15 Jul 14	72.40000 +0.14	72.86	72.13	72.30	327,500
14 Jul 14	72.26000 +0.66	72.36	71.93	72.21	175,400
11 Jul 14	71.60000 +0.20	71.96	71.07	71.35	220,700
10 Jul 14	71.40000 -0.76	71.76	70.68	71.03	163,600
09 Jul 14	72.16000 -0.36	72.81	72.11	72.69	154,800
08 Jul 14	72.52000 -0.61	72.95	72.25	72.95	202,100
07 Jul 14	73.13000 -0.97	74.05	72.86	74.05	198,800
03 Jul 14	74.10000 +0.36	74.34	73.91	74.04	175,900
02 Jul 14	73.74000 -0.98	74.45	73.58	74.29	346,300
01 Jul 14	74.72000 +0.36	75.06	74.40	74.50	383,300
30 Jun 14	74.36000 -0.28	74.80	74.14	74.59	386,200
27 Jun 14	74.64000 +0.44	74.99	73.92	73.92	826,600
26 Jun 14	74.20000 -0.09	74.35	73.25	74.34	212,100
25 Jun 14	74.29000 +0.41	74.38	73.31	73.72	326,200
24 Jun 14	73.88000 -0.62	74.49	73.84	74.10	398,900
23 Jun 14	74.50000 +0.66	74.52	73.25	73.60	466,600
20 Jun 14	73.84000 +0.45	73.90	73.48	73.65	516,800
19 Jun 14	73.39000 +0.20	73.61	72.91	73.42	652,900
18 Jun 14	73.19000 +0.06	73.56	70.95	73.29	493,600
17 Jun 14	73.13000 -0.24	73.98	72.95	73.24	585,300
16 Jun 14	73.37000 -0.80	74.37	73.04	74.08	420,100
13 Jun 14	74.17000 -0.13	74.74	74.00	74.54	314,800
12 Jun 14	74.30000 -1.06	75.29	74.30	75.29	295,600
11 Jun 14	75.36000 -0.56	75.87	75.08	75.66	214,400
10 Jun 14	75.92000 -0.41	76.25	75.66	76.12	351,700
09 Jun 14	76.33000 +0.73	76.96	75.44	75.44	244,300
06 Jun 14	75.60000 +1.35	75.81	74.04	74.54	240,000
05 Jun 14	74.25000 +0.61	74.69	73.35	74.00	191,100
04 Jun 14	73.64000 +0.74	74.07	72.61	72.63	203,000
03 Jun 14	72.90000 -1.62	74.28	72.77	74.02	642,900
02 Jun 14	74.52000 +0.41	74.65	73.34	74.38	208,900
30 May 14	74.11000 -0.21	74.92	73.78	74.18	290,800
29 May 14	74.32000 +0.18	74.53	73.69	74.38	144,400
28 May 14	74.14000 -0.27	74.56	73.70	74.20	236,200
27 May 14	74.41000 +0.93	74.97	73.72	73.81	295,100
23 May 14	73.48000 +0.42	73.50	72.78	73.07	270,900
22 May 14	73.06000 +0.16	73.72	72.50	72.91	100,400
21 May 14	72.90000 +0.27	73.56	72.21	73.00	158,400
20 May 14	72.63000 -1.43	74.21	72.25	73.99	352,100
19 May 14	74.06000 +1.11	74.20	72.52	72.84	384,900
16 May 14	72.95000 +0.30	73.09	71.98	72.62	183,700
15 May 14	72.65000 -0.19	72.87	71.26	72.62	355,300
14 May 14	72.84000 -0.89	73.88	72.60	73.69	217,800
13 May 14	73.73000 -0.53	74.66	73.66	74.66	294,800
12 May 14	74.26000 +1.33	74.49	73.24	73.40	252,400
09 May 14	72.93000 -0.12	73.47	72.41	72.82	310,900
08 May 14	73.05000 -0.20	74.20	72.66	72.88	383,700
07 May 14	73.25000 +1.78	73.31	70.87	71.55	475,700
06 May 14	71.47000 -0.31	71.98	71.00	71.61	248,800
05 May 14	71.78000 +0.13	72.16	70.68	71.15	150,000
02 May 14	71.65000 -0.35	72.62	71.51	71.82	217,100
01 May 14	72.00000 -0.73	72.85	71.72	72.75	237,700
30 Apr 14	72.73000 +0.75	72.85	71.27	71.68	473,600
29 Apr 14	71.98000 +1.74	72.45	69.63	70.50	400,000
28 Apr 14	70.24000 +0.44	71.02	69.10	70.14	409,900
25 Apr 14	69.80000 -1.13	70.98	69.77	70.65	262,000
24 Apr 14	70.93000 -0.40	71.54	70.46	71.54	339,600
23 Apr 14	71.33000 -0.44	72.37	71.07	71.83	252,500
22 Apr 14	71.77000 +0.35	71.97	71.13	71.45	159,000
21 Apr 14	71.42000 +0.40	71.48	70.54	71.04	170,700
17 Apr 14	71.02000 +0.24	71.37	70.61	70.72	277,300
16 Apr 14	70.78000 +2.35	70.82	68.83	68.88	241,200
15 Apr 14	68.43000 -0.27	69.35	67.30	68.70	282,700
14 Apr 14	68.70000 +0.21	69.70	68.25	69.05	373,600
11 Apr 14	68.49000 -0.82	69.49	68.13	68.83	195,100
10 Apr 14	69.31000 -1.69	71.21	68.82	71.13	200,900
09 Apr 14	71.00000 +0.88	71.15	69.82	70.34	407,500
08 Apr 14	70.12000 +0.22	70.57	69.24	69.88	279,900
07 Apr 14	69.90000 -0.96	70.70	69.01	70.54	373,600
04 Apr 14	70.86000 -1.23	72.81	70.30	72.52	258,200
03 Apr 14	72.09000 -0.51	72.78	71.63	72.55	248,100
02 Apr 14	72.60000 +0.69	72.93	71.89	71.89	189,400
01 Apr 14	71.91000 +0.76	71.96	70.96	71.51	167,400
31 Mar 14	71.15000 +1.36	71.34	70.33	70.38	255,100
28 Mar 14	69.79000 +0.03	70.71	69.65	69.97	180,600
27 Mar 14	69.76000 -0.23	70.06	69.29	69.96	168,800
26 Mar 14	69.99000 -1.24	71.78	69.99	71.51	244,500
25 Mar 14	71.23000 +0.23	72.11	70.94	71.47	375,100
24 Mar 14	71.00000 -0.47	72.00	70.59	71.84	200,300
21 Mar 14	71.47000 -0.27	72.51	71.34	72.28	464,200
20 Mar 14	71.74000 -0.22	72.20	71.48	71.93	294,000
19 Mar 14	71.96000 -0.76	72.93	71.58	72.73	168,300
18 Mar 14	72.72000 +0.00	73.10	72.31	72.72	353,900
17 Mar 14	72.72000 +2.15	72.82	71.22	71.29	543,400
14 Mar 14	70.57000 +1.04	70.60	69.83	70.00	409,100
13 Mar 14	69.53000 -1.41	71.51	69.36	71.12	501,600
12 Mar 14	70.94000 -0.53	71.24	70.49	70.89	459,400
11 Mar 14	71.47000 -1.27	72.97	71.24	72.95	309,900
10 Mar 14	72.74000 -0.34	73.03	72.12	72.81	405,700
07 Mar 14	73.08000 +0.27	73.38	72.66	73.05	198,700
06 Mar 14	72.81000 +0.61	73.10	72.12	72.19	362,700
05 Mar 14	72.20000 +0.10	72.54	71.86	72.02	470,900
04 Mar 14	72.10000 +0.68	72.85	71.94	72.33	714,800
03 Mar 14	71.42000 +0.00	71.65	70.34	70.55	925,400
28 Feb 14	71.42000 +3.39	71.77	68.94	69.25	1,240,200
27 Feb 14	68.03000 -0.10	68.37	67.55	67.80	402,000
26 Feb 14	68.13000 +1.51	68.18	66.58	66.62	688,100
25 Feb 14	66.62000 +0.31	66.88	66.02	66.49	682,600
24 Feb 14	66.31000 +0.34	67.79	66.00	66.02	477,700
21 Feb 14	65.97000 -0.21	66.32	65.67	66.32	404,800
20 Feb 14	66.18000 +0.26	66.25	65.62	66.02	186,800
19 Feb 14	65.92000 -0.69	66.97	65.87	66.52	328,400
18 Feb 14	66.61000 +0.40	66.90	66.16	66.50	312,700
14 Feb 14	66.21000 +0.30	66.55	65.72	65.84	393,100
13 Feb 14	65.91000 +0.31	65.92	64.78	65.12	251,100
12 Feb 14	65.60000 +0.98	65.61	64.33	64.58	591,900
11 Feb 14	64.62000 +1.14	64.62	63.39	63.58	575,900
10 Feb 14	63.48000 -0.33	63.97	62.95	63.66	766,100
07 Feb 14	63.81000 +1.01	63.90	63.06	63.24	501,100
06 Feb 14	62.80000 +2.03	62.82	60.77	61.08	584,100
05 Feb 14	60.77000 -0.03	60.92	59.94	60.39	411,100
04 Feb 14	60.80000 +0.66	60.84	59.65	60.10	979,500
03 Feb 14	60.14000 -3.02	63.10	60.05	63.05	624,400
31 Jan 14	63.16000 -0.74	63.85	62.94	63.15	315,900
30 Jan 14	63.90000 -0.26	64.66	63.65	64.66	490,600
29 Jan 14	64.16000 -2.32	66.19	63.85	66.10	562,000
28 Jan 14	66.48000 +1.70	67.75	65.53	66.04	767,400
27 Jan 14	64.78000 -0.68	65.71	64.09	65.55	378,500
24 Jan 14	65.46000 -2.49	67.32	65.29	67.32	269,800
23 Jan 14	67.95000 -0.89	68.59	67.49	68.39	265,300
22 Jan 14	68.84000 -0.04	69.02	68.74	68.98	285,300
21 Jan 14	68.88000 +0.37	69.21	67.96	68.86	834,400
17 Jan 14	68.51000 -0.15	68.65	68.45	68.65	147,400
16 Jan 14	68.66000 -0.21	69.02	68.42	68.70	125,000
15 Jan 14	68.87000 +0.28	69.00	68.58	68.74	253,800
14 Jan 14	68.59000 +1.48	68.89	67.11	67.11	498,700
13 Jan 14	67.11000 -0.70	68.10	66.92	67.97	349,400
10 Jan 14	67.81000 +0.33	67.82	66.94	67.64	138,700
09 Jan 14	67.48000 +0.59	67.57	66.60	66.90	162,000
08 Jan 14	66.89000 +0.10	66.97	66.35	66.78	171,700
07 Jan 14	66.79000 +0.65	66.87	66.09	66.22	144,100
06 Jan 14	66.14000 -0.70	67.74	66.14	67.11	139,400
03 Jan 14	66.84000 +0.08	67.22	66.62	66.76	134,400
02 Jan 14	66.76000 -0.49	67.39	66.47	67.18	238,200
31 Dec 13	67.25000 +0.13	67.35	66.91	67.25	452,500
30 Dec 13	67.12000 -0.09	67.45	67.00	67.20	91,900
27 Dec 13	67.21000 +0.02	67.40	66.93	67.40	114,300
26 Dec 13	67.19000 +0.19	67.38	66.88	67.24	129,600
24 Dec 13	67.00000 +0.01	67.36	66.64	66.83	84,900
23 Dec 13	66.99000 +0.50	67.08	66.57	66.67	150,800
20 Dec 13	66.49000 +0.70	66.63	65.77	65.91	416,700
19 Dec 13	65.79000 -0.80	66.49	65.68	66.43	402,400
18 Dec 13	66.59000 +0.66	66.63	65.27	65.94	291,400
17 Dec 13	65.93000 +0.26	66.06	65.45	65.58	340,500
16 Dec 13	65.67000 +0.73	65.91	64.91	65.10	245,100
13 Dec 13	64.94000 +0.14	65.15	64.36	65.00	682,900
12 Dec 13	64.80000 -0.20	65.34	64.47	65.00	384,200
11 Dec 13	65.00000 -0.51	65.57	64.36	65.40	561,700
10 Dec 13	65.51000 +0.21	65.91	64.86	65.09	357,500
09 Dec 13	65.30000 +0.51	65.49	64.53	64.97	271,600
06 Dec 13	64.79000 +1.40	64.92	63.66	64.00	433,600
05 Dec 13	63.39000 +0.13	63.47	62.75	63.03	304,400
04 Dec 13	63.26000 +0.73	63.41	61.93	62.19	491,300
03 Dec 13	62.53000 +0.67	62.53	61.40	61.72	304,900
02 Dec 13	61.86000 -0.45	62.50	61.42	62.25	331,000
29 Nov 13	62.31000 -0.29	62.84	59.75	62.55	129,800
27 Nov 13	62.60000 -0.03	62.79	62.13	62.79	140,100
26 Nov 13	62.63000 +0.18	62.76	61.88	62.23	186,600
25 Nov 13	62.45000 -0.01	62.75	62.33	62.58	218,000
22 Nov 13	62.46000 +0.23	62.80	61.64	62.36	278,200
21 Nov 13	62.23000 +0.43	62.38	61.69	61.90	409,600
20 Nov 13	61.80000 -1.08	63.51	61.64	62.90	322,700
19 Nov 13	62.88000 -0.49	63.75	62.70	63.17	152,400
18 Nov 13	63.37000 -0.50	64.14	63.02	64.00	137,700
15 Nov 13	63.87000 +0.11	63.87	63.29	63.82	153,400
14 Nov 13	63.76000 +0.18	63.95	63.42	63.58	119,200
13 Nov 13	63.58000 +0.60	63.61	62.73	62.73	83,900
12 Nov 13	62.98000 -0.01	63.22	62.64	62.73	135,300
11 Nov 13	62.99000 -0.30	63.31	62.92	63.12	106,000
08 Nov 13	63.29000 +1.07	63.34	62.12	62.31	116,700
07 Nov 13	62.22000 -1.43	63.98	62.14	63.70	216,800
06 Nov 13	63.65000 +0.16	64.26	63.57	63.63	146,100
05 Nov 13	63.49000 -0.56	64.09	63.16	63.70	191,400
04 Nov 13	64.05000 +0.57	64.15	63.29	63.56	151,400
01 Nov 13	63.48000 -0.02	63.90	62.84	63.76	329,000
31 Oct 13	63.50000 +0.04	63.75	62.74	63.34	425,400
30 Oct 13	63.46000 -0.07	63.84	63.20	63.45	436,400
29 Oct 13	63.53000 +0.83	63.60	60.00	60.00	836,000
28 Oct 13	62.70000 +0.29	62.70	62.16	62.27	326,500
25 Oct 13	62.41000 +0.16	62.55	62.19	62.38	249,400
24 Oct 13	62.25000 -0.08	62.58	62.04	62.42	399,400
23 Oct 13	62.33000 -0.05	62.46	62.00	62.24	303,600
22 Oct 13	62.38000 +0.96	62.42	61.44	61.70	233,500
21 Oct 13	61.42000 +0.33	61.54	60.93	61.15	320,000
18 Oct 13	61.09000 +1.07	61.19	59.88	60.09	263,100
17 Oct 13	60.02000 +0.02	60.21	59.77	59.95	380,200
16 Oct 13	60.00000 +0.01	60.64	59.72	60.64	416,900
15 Oct 13	59.99000 -0.71	60.72	59.81	60.67	255,200
14 Oct 13	60.70000 +0.24	60.83	60.09	60.22	378,400
11 Oct 13	60.46000 +0.12	60.55	60.05	60.28	246,300
10 Oct 13	60.34000 +1.19	60.58	59.66	59.75	422,600
09 Oct 13	59.15000 +0.15	59.42	58.42	59.14	324,100
08 Oct 13	59.00000 -0.92	60.22	58.97	59.87	207,900
07 Oct 13	59.92000 -0.98	60.42	59.74	60.11	200,700
04 Oct 13	60.90000 +0.42	61.10	60.27	60.56	264,900
03 Oct 13	60.48000 -0.95	61.40	60.12	61.17	325,300
02 Oct 13	61.43000 -0.84	61.95	61.16	61.70	264,200
01 Oct 13	62.27000 +0.60	62.74	60.62	61.64	594,200
30 Sep 13	61.67000 +0.02	61.95	60.95	61.01	239,300
27 Sep 13	61.65000 -0.70	62.10	61.64	62.01	138,400
26 Sep 13	62.35000 +0.25	62.70	61.80	62.07	252,000
25 Sep 13	62.10000 +0.01	62.57	61.70	62.06	175,900
24 Sep 13	62.09000 +0.09	62.64	61.71	61.97	363,900
23 Sep 13	62.00000 -0.16	62.71	61.37	62.16	314,400
20 Sep 13	62.16000 +0.47	62.49	61.98	62.04	609,300
19 Sep 13	61.69000 +0.65	61.72	61.07	61.34	240,000
18 Sep 13	61.04000 +0.67	61.48	60.17	60.41	206,000
17 Sep 13	60.37000 -0.26	60.66	60.26	60.55	173,000
16 Sep 13	60.63000 +0.45	61.03	60.31	60.95	372,000
13 Sep 13	60.18000 +0.23	60.25	59.53	60.23	154,900
12 Sep 13	59.95000 -0.29	60.41	59.91	60.31	317,900
11 Sep 13	60.24000 -0.56	60.87	60.04	60.86	297,900
10 Sep 13	60.80000 +0.47	61.50	60.77	60.88	215,100
09 Sep 13	60.33000 +0.91	60.53	59.54	59.54	236,000
06 Sep 13	59.42000 +0.72	59.61	58.25	58.91	353,800
05 Sep 13	58.70000 +0.59	58.80	58.03	58.03	229,300
04 Sep 13	58.11000 +0.73	58.21	56.84	57.36	322,100
03 Sep 13	57.38000 -0.03	58.55	56.78	58.23	782,500
30 Aug 13	57.41000 -1.05	58.59	57.07	58.59	305,200
29 Aug 13	58.46000 +0.00	59.07	58.25	58.25	156,700
28 Aug 13	58.46000 +0.08	58.70	57.59	57.93	145,600
27 Aug 13	58.38000 -1.64	59.49	58.35	59.35	164,100
26 Aug 13	60.02000 -0.12	60.50	59.83	60.25	195,100
23 Aug 13	60.14000 -0.53	60.80	59.91	60.75	130,200
22 Aug 13	60.67000 +1.07	60.81	59.68	59.80	246,100
21 Aug 13	59.60000 -0.05	59.98	59.33	59.57	183,400
20 Aug 13	59.65000 +0.47	60.00	59.24	59.32	191,900
19 Aug 13	59.18000 -0.30	59.73	59.16	59.43	282,200
16 Aug 13	59.48000 +0.68	59.90	58.50	58.78	163,300
15 Aug 13	58.80000 -2.28	60.67	58.64	60.62	377,800
14 Aug 13	61.08000 +0.20	61.49	60.79	61.10	218,400
13 Aug 13	60.88000 -0.32	61.43	60.82	61.30	141,300
12 Aug 13	61.20000 +0.19	61.38	60.67	60.82	141,300
09 Aug 13	61.01000 -0.27	61.83	60.76	61.16	419,500
08 Aug 13	61.28000 +0.20	61.68	60.90	61.40	275,300
07 Aug 13	61.08000 +0.25	61.34	60.21	60.53	277,300
06 Aug 13	60.83000 -1.08	61.84	60.42	61.80	279,300
05 Aug 13	61.91000 +0.04	62.18	61.42	61.76	200,700
02 Aug 13	61.87000 -0.22	61.96	61.26	61.93	282,800
01 Aug 13	62.09000 +1.19	62.39	61.22	61.44	564,900
31 Jul 13	60.90000 +0.11	61.36	60.57	60.95	291,200
30 Jul 13	60.79000 -0.31	61.40	60.70	61.40	323,700
29 Jul 13	61.10000 -0.88	61.90	61.00	61.75	333,100
26 Jul 13	61.98000 -0.29	62.09	61.41	61.94	268,200
25 Jul 13	62.27000 -0.23	62.38	61.71	62.21	448,700
24 Jul 13	62.50000 -0.76	63.24	62.06	62.79	392,500
23 Jul 13	63.26000 -0.79	63.80	62.03	62.86	610,600
22 Jul 13	64.05000 +0.07	64.29	63.62	63.87	304,200
19 Jul 13	63.98000 +0.10	64.14	63.63	63.87	243,300
18 Jul 13	63.88000 +0.52	64.25	63.35	63.50	263,100
17 Jul 13	63.36000 -0.10	63.73	63.24	63.73	165,400
16 Jul 13	63.46000 -0.44	64.66	63.36	64.07	183,900
15 Jul 13	63.90000 +0.12	64.14	63.51	63.58	203,500
12 Jul 13	63.78000 -0.08	63.86	63.44	63.86	232,300
11 Jul 13	63.86000 +0.14	64.68	63.69	64.68	224,200
10 Jul 13	63.72000 +0.77	64.36	62.95	63.06	583,800
09 Jul 13	62.95000 +0.36	63.48	62.82	63.00	203,800
08 Jul 13	62.59000 +0.08	62.96	62.55	62.70	167,900
05 Jul 13	62.51000 +1.08	62.74	61.51	61.90	186,400
03 Jul 13	61.43000 +0.32	61.69	60.46	60.63	339,300
02 Jul 13	61.11000 +0.42	61.63	60.35	60.51	333,900
01 Jul 13	60.69000 +0.77	60.95	59.59	59.80	356,600
28 Jun 13	59.92000 +1.20	59.92	58.30	58.37	1,071,200
27 Jun 13	58.72000 +0.84	58.92	58.12	58.36	130,700
26 Jun 13	57.88000 +0.35	58.43	57.45	58.09	208,800
25 Jun 13	57.53000 +0.66	57.72	56.97	57.25	331,100
24 Jun 13	56.87000 -0.33	57.50	55.86	56.28	257,600
21 Jun 13	57.20000 -0.14	57.76	56.35	57.66	346,800
20 Jun 13	57.34000 -1.96	58.58	57.11	58.58	152,200
19 Jun 13	59.30000 -0.81	60.12	59.17	59.96	279,400
18 Jun 13	60.11000 +0.68	60.18	59.50	59.59	158,200
17 Jun 13	59.43000 +0.20	60.00	59.15	59.55	177,700
14 Jun 13	59.23000 -0.10	59.73	59.07	59.30	137,500
13 Jun 13	59.33000 +1.82	59.54	57.37	57.77	231,800
12 Jun 13	57.51000 -0.64	58.73	57.22	58.55	181,800
11 Jun 13	58.15000 -0.72	58.63	57.78	58.27	234,500
10 Jun 13	58.87000 -0.30	59.57	58.66	59.28	211,700
07 Jun 13	59.17000 +1.03	59.17	58.37	58.59	234,200
06 Jun 13	58.14000 +0.65	58.14	57.33	57.53	145,400
05 Jun 13	57.49000 -1.65	58.84	57.41	58.84	168,800
04 Jun 13	59.14000 -0.40	59.96	58.97	59.43	186,600
03 Jun 13	59.54000 -0.21	59.90	58.75	59.71	242,100
31 May 13	59.75000 +0.16	60.20	59.26	59.30	252,900
30 May 13	59.59000 +0.41	59.63	59.01	59.38	142,300
29 May 13	59.18000 -0.55	59.44	58.52	59.04	104,700
28 May 13	59.73000 +0.36	60.53	59.17	60.00	168,200
24 May 13	59.37000 -0.19	59.38	58.70	59.30	61,800
23 May 13	59.56000 -0.14	59.84	59.00	59.23	134,800
22 May 13	59.70000 -0.48	60.85	59.59	60.24	226,400
21 May 13	60.18000 -0.06	60.63	59.81	60.25	330,800
20 May 13	60.24000 -0.12	60.91	60.00	60.34	386,200
17 May 13	60.36000 +0.47	60.39	59.83	60.07	330,700
16 May 13	59.89000 -0.12	60.09	56.87	58.95	324,000
15 May 13	60.01000 +0.30	60.01	59.07	59.38	249,600
14 May 13	59.71000 +1.25	59.72	58.17	58.48	229,300
13 May 13	58.46000 +0.19	58.59	57.82	58.27	173,500
10 May 13	58.27000 +0.33	58.39	57.63	57.90	298,500
09 May 13	57.94000 -0.07	58.28	57.62	57.86	282,900
08 May 13	58.01000 +1.11	58.03	56.54	56.90	411,600
07 May 13	56.90000 +1.12	56.99	55.75	55.98	294,800
06 May 13	55.78000 +0.18	55.92	55.18	55.30	142,400
03 May 13	55.60000 +1.19	56.00	54.93	55.01	200,500
02 May 13	54.41000 +0.87	54.50	53.49	53.49	210,400
01 May 13	53.54000 -0.29	53.89	53.10	53.67	439,600
30 Apr 13	53.83000 +0.18	54.12	53.06	53.59	294,100
29 Apr 13	53.65000 +0.35	53.70	52.98	53.47	184,600
26 Apr 13	53.30000 -0.36	53.61	52.84	53.61	152,200
25 Apr 13	53.66000 +0.27	53.90	53.26	53.43	468,300
24 Apr 13	53.39000 +0.13	53.84	52.94	53.01	407,100
23 Apr 13	53.26000 +0.92	54.97	52.88	53.30	596,400
22 Apr 13	52.34000 -0.70	52.89	51.71	52.89	447,600
19 Apr 13	53.04000 +0.85	53.54	52.16	52.64	221,700
18 Apr 13	52.19000 -0.42	53.03	52.07	52.74	309,100
17 Apr 13	52.61000 -0.94	53.12	51.83	53.12	238,900
16 Apr 13	53.55000 +1.02	53.57	52.63	53.27	165,000
15 Apr 13	52.53000 -1.84	54.25	52.42	53.93	263,800
12 Apr 13	54.37000 -1.14	55.25	54.25	55.25	154,000
11 Apr 13	55.51000 +0.24	55.59	55.27	55.38	93,500
10 Apr 13	55.27000 +1.05	55.41	54.26	54.34	206,100
09 Apr 13	54.22000 +0.08	54.51	53.79	54.14	201,600
08 Apr 13	54.14000 +0.32	54.19	53.41	53.91	148,100
05 Apr 13	53.82000 -0.20	53.89	52.94	53.14	192,100
04 Apr 13	54.02000 +0.28	54.38	53.74	53.74	177,400
03 Apr 13	53.74000 -1.03	55.09	53.37	54.91	329,000
02 Apr 13	54.77000 -0.66	55.68	54.54	55.62	253,500
01 Apr 13	55.43000 -0.43	55.94	55.05	55.65	156,600
28 Mar 13	55.86000 +0.46	55.90	55.30	55.30	301,200
27 Mar 13	55.40000 -0.15	55.49	54.77	55.38	355,600
26 Mar 13	55.55000 -0.06	55.96	55.47	55.92	235,400
25 Mar 13	55.61000 -0.75	56.72	55.19	56.72	339,900
22 Mar 13	56.36000 +0.01	56.50	55.95	56.35	146,200
21 Mar 13	56.35000 -0.42	56.80	56.02	56.48	240,500
20 Mar 13	56.77000 +0.19	56.99	56.41	56.74	164,900
19 Mar 13	56.58000 +0.26	56.82	55.75	56.46	202,700
18 Mar 13	56.32000 +0.22	56.67	55.57	55.91	232,100
15 Mar 13	56.10000 +0.14	56.27	55.56	55.94	314,000
14 Mar 13	55.96000 +0.56	55.98	55.52	55.52	99,500
13 Mar 13	55.40000 +0.10	55.62	54.97	55.27	258,800
12 Mar 13	55.30000 +0.14	55.52	55.02	55.15	287,300
11 Mar 13	55.16000 +0.19	55.26	54.81	54.90	121,800
08 Mar 13	54.97000 +0.76	54.97	54.24	54.52	131,500
07 Mar 13	54.21000 +0.18	54.47	53.91	54.13	46,178
06 Mar 13	54.03000 -0.05	54.55	53.85	54.28	55,391
05 Mar 13	54.08000 +1.04	54.27	53.20	53.20	156,800
04 Mar 13	53.04000 -0.11	53.46	52.40	52.93	250,900
01 Mar 13	53.15000 -0.63	53.67	52.72	53.56	325,800
28 Feb 13	53.78000 +0.41	54.34	53.37	53.47	335,600
27 Feb 13	53.37000 +0.78	53.58	52.31	52.53	262,200
26 Feb 13	52.59000 +0.26	52.85	51.55	52.17	264,800
25 Feb 13	52.33000 -1.39	54.28	52.28	54.21	263,200
22 Feb 13	53.72000 +0.58	54.17	53.34	53.66	412,400
21 Feb 13	53.14000 -0.05	53.45	52.77	53.14	420,300
20 Feb 13	53.19000 -1.04	54.20	53.17	54.15	323,700
19 Feb 13	54.23000 +0.22	54.41	53.60	54.01	481,100
15 Feb 13	54.01000 -0.12	54.30	53.49	54.14	273,000
14 Feb 13	54.13000 +0.22	54.61	53.65	53.65	763,700
13 Feb 13	53.91000 +0.46	53.96	53.46	53.46	319,100
12 Feb 13	53.45000 +1.15	53.67	52.33	52.39	437,600
11 Feb 13	52.30000 -0.38	52.60	52.04	52.37	253,500
08 Feb 13	52.68000 +0.48	52.70	52.04	52.19	222,900
07 Feb 13	52.20000 +0.31	52.22	51.60	52.00	419,900
06 Feb 13	51.89000 +0.37	51.95	51.14	51.24	247,400
05 Feb 13	51.52000 +0.86	51.75	50.89	50.89	363,400
04 Feb 13	50.66000 -0.24	50.86	50.31	50.52	292,700
01 Feb 13	50.90000 +0.62	51.08	50.39	50.76	380,300
31 Jan 13	50.28000 -0.13	50.67	49.95	50.26	415,800
30 Jan 13	50.41000 +0.18	50.95	50.00	50.32	620,000
29 Jan 13	50.23000 +1.64	51.59	48.80	49.00	993,900
28 Jan 13	48.59000 -0.21	48.99	48.47	48.96	375,300
25 Jan 13	48.80000 -0.22	49.24	48.49	49.16	342,100
24 Jan 13	49.02000 +0.46	49.10	48.43	48.67	384,000
23 Jan 13	48.56000 -0.24	48.96	48.30	48.65	262,700
22 Jan 13	48.80000 +0.57	48.83	48.01	48.18	213,300
18 Jan 13	48.23000 -0.19	48.50	47.96	48.50	273,400
17 Jan 13	48.42000 +0.90	48.49	47.68	47.68	230,200
16 Jan 13	47.52000 -0.33	47.78	47.20	47.73	194,600
15 Jan 13	47.85000 -0.01	47.96	47.55	47.55	144,700
14 Jan 13	47.86000 +0.06	48.03	47.68	47.74	403,700
11 Jan 13	47.80000 +0.52	47.85	47.16	47.24	399,400
10 Jan 13	47.28000 +0.12	47.42	46.95	47.40	317,200
09 Jan 13	47.16000 +0.22	47.33	47.04	47.10	355,000
08 Jan 13	46.94000 -0.46	47.62	46.68	47.24	253,000
07 Jan 13	47.40000 +0.10	47.52	47.01	47.01	326,300
04 Jan 13	47.30000 +0.16	47.54	47.14	47.26	239,000
03 Jan 13	47.14000 -0.11	47.77	47.03	47.24	167,900
02 Jan 13	47.25000 +0.97	47.56	46.84	47.32	265,700
31 Dec 12	46.28000 +0.81	46.47	45.20	45.41	287,900
28 Dec 12	45.47000 -0.57	45.88	45.47	45.72	205,300
27 Dec 12	46.04000 +0.33	46.22	45.42	45.65	326,300
26 Dec 12	45.71000 -0.13	45.93	45.38	45.89	276,400
24 Dec 12	45.84000 -0.41	46.13	45.75	45.97	180,600
21 Dec 12	46.25000 +1.29	46.74	44.16	44.31	1,130,400
20 Dec 12	44.96000 +0.27	45.10	44.64	44.80	122,700
19 Dec 12	44.69000 -0.09	45.04	44.69	44.91	294,500
18 Dec 12	44.78000 +0.39	44.95	44.38	44.55	343,600
17 Dec 12	44.39000 +0.29	44.74	44.03	44.17	322,400
14 Dec 12	44.10000 +0.32	44.39	43.68	43.81	252,200
13 Dec 12	43.78000 -0.23	44.23	43.48	43.96	262,400
12 Dec 12	44.01000 +0.26	44.58	43.60	44.03	370,200
11 Dec 12	43.75000 +0.18	44.08	43.59	43.73	266,600
10 Dec 12	43.57000 +0.81	43.71	42.66	42.68	245,300
07 Dec 12	42.76000 +0.21	42.79	42.33	42.72	87,800
06 Dec 12	42.55000 +0.05	42.58	42.17	42.41	178,300
05 Dec 12	42.50000 +0.59	42.73	41.79	41.99	195,200
04 Dec 12	41.91000 -0.40	42.38	41.59	42.16	338,200
03 Dec 12	42.31000 -0.13	42.91	42.01	42.56	156,300
30 Nov 12	42.44000 +0.16	42.55	42.04	42.04	292,900
29 Nov 12	42.28000 +0.25	42.51	42.02	42.31	97,900
28 Nov 12	42.03000 -0.05	42.15	41.22	41.44	112,100
27 Nov 12	42.08000 -0.19	42.53	41.92	42.18	117,400
26 Nov 12	42.27000 +0.29	42.37	41.83	41.84	165,500
23 Nov 12	41.98000 +0.57	42.00	41.62	41.64	52,300
21 Nov 12	41.41000 +0.07	41.56	41.25	41.43	206,100
20 Nov 12	41.34000 -0.03	41.42	41.09	41.31	168,300
19 Nov 12	41.37000 +0.65	41.39	41.02	41.22	130,100
16 Nov 12	40.72000 +0.19	40.79	40.31	40.51	258,000
15 Nov 12	40.53000 +0.14	40.75	40.08	40.30	211,600
14 Nov 12	40.39000 -0.98	41.51	40.29	41.50	212,100
13 Nov 12	41.37000 -0.07	41.70	41.20	41.38	148,600
12 Nov 12	41.44000 -0.20	41.88	41.25	41.75	188,000
09 Nov 12	41.64000 +0.29	42.07	41.18	41.19	197,200
08 Nov 12	41.35000 -0.69	41.98	41.09	41.98	314,100
07 Nov 12	42.04000 -1.71	43.15	41.96	43.02	310,500
06 Nov 12	43.75000 +0.57	43.99	43.00	43.27	278,700
05 Nov 12	43.18000 +0.85	43.25	42.10	42.23	197,600
02 Nov 12	42.33000 -0.92	43.37	42.12	43.37	332,500
01 Nov 12	43.25000 +1.27	43.49	41.93	42.08	452,900
31 Oct 12	41.98000 +0.13	42.28	41.34	41.99	385,100
26 Oct 12	41.85000 -0.32	42.35	41.60	42.23	179,300
25 Oct 12	42.17000 -0.13	42.60	41.78	42.49	256,400
24 Oct 12	42.30000 -0.02	42.60	42.13	42.60	278,200
23 Oct 12	42.32000 +0.90	42.87	41.00	41.15	675,600
22 Oct 12	41.42000 -0.61	42.14	41.01	42.04	338,100
19 Oct 12	42.03000 -0.61	42.66	41.86	42.33	298,400
18 Oct 12	42.64000 +0.69	42.68	41.66	41.78	264,800
17 Oct 12	41.95000 +0.52	42.07	41.42	41.42	251,400
16 Oct 12	41.43000 +0.78	41.54	40.73	40.79	186,900
15 Oct 12	40.65000 +0.42	40.73	40.05	40.35	81,000
12 Oct 12	40.23000 -0.16	40.58	40.11	40.40	100,400
11 Oct 12	40.39000 +0.13	40.71	40.30	40.60	115,200
10 Oct 12	40.26000 -0.35	40.77	40.01	40.63	496,600
09 Oct 12	40.61000 -0.64	41.38	40.58	41.31	278,500
08 Oct 12	41.25000 -0.06	41.42	41.03	41.21	107,500
05 Oct 12	41.31000 -0.21	41.97	41.12	41.67	302,200
04 Oct 12	41.52000 +0.73	41.52	40.66	40.92	239,900
03 Oct 12	40.79000 -0.02	41.04	40.46	40.84	186,400
02 Oct 12	40.81000 +0.16	41.10	40.42	40.88	263,300
01 Oct 12	40.65000 +0.72	40.91	39.99	40.29	773,000
28 Sep 12	39.93000 -0.21	40.10	39.47	39.90	333,200
27 Sep 12	40.14000 -0.01	40.31	39.88	40.22	191,400
26 Sep 12	40.15000 -0.29	40.45	39.81	40.43	227,600
25 Sep 12	40.44000 -0.86	41.38	40.40	41.36	224,100
24 Sep 12	41.30000 -0.82	42.27	41.26	41.83	235,500
21 Sep 12	42.12000 -0.24	42.67	42.10	42.67	724,900
20 Sep 12	42.36000 +0.04	42.37	41.87	42.15	399,400
19 Sep 12	42.32000 +0.52	42.44	41.61	41.69	341,700
18 Sep 12	41.80000 +0.71	41.90	41.14	41.19	346,500
17 Sep 12	41.09000 -0.24	42.15	41.02	41.50	487,300
14 Sep 12	41.33000 +1.05	41.37	40.28	40.40	471,700
13 Sep 12	40.28000 +0.34	40.39	39.50	39.98	245,000
12 Sep 12	39.94000 +0.18	40.06	39.75	39.92	219,300
11 Sep 12	39.76000 +0.06	39.88	39.59	39.64	204,600
10 Sep 12	39.70000 -0.01	39.93	39.22	39.63	268,900
07 Sep 12	39.71000 +0.77	39.77	39.01	39.13	303,600
06 Sep 12	38.94000 +1.01	39.34	38.15	38.15	407,200
05 Sep 12	37.93000 -0.08	38.22	37.78	38.06	440,800
04 Sep 12	38.01000 +0.02	38.10	37.22	37.93	224,200
31 Aug 12	37.99000 +0.19	38.16	37.56	38.05	289,400
30 Aug 12	37.80000 -0.91	38.50	37.70	38.38	201,500
29 Aug 12	38.71000 -0.28	38.81	38.38	38.81	265,100
28 Aug 12	38.99000 -0.29	39.36	38.92	39.17	358,000
27 Aug 12	39.28000 -0.09	39.64	39.11	39.64	364,500
24 Aug 12	39.37000 -0.56	39.82	39.30	39.76	483,500
23 Aug 12	39.93000 -0.12	40.19	39.72	40.03	378,700
22 Aug 12	40.05000 -0.50	40.41	39.97	40.40	207,400
21 Aug 12	40.55000 +0.01	40.94	40.47	40.59	193,900
20 Aug 12	40.54000 -0.24	40.84	40.29	40.78	197,700
17 Aug 12	40.78000 -0.02	40.98	40.48	40.82	221,800
16 Aug 12	40.80000 +0.40	41.00	40.35	40.50	220,800
15 Aug 12	40.40000 +0.13	40.59	40.03	40.15	184,000
14 Aug 12	40.27000 +0.16	40.47	40.06	40.28	241,400
13 Aug 12	40.11000 -0.45	40.67	39.97	40.45	257,400
10 Aug 12	40.56000 +0.24	40.67	40.11	40.19	151,300
09 Aug 12	40.32000 -0.23	40.78	40.22	40.46	157,900
08 Aug 12	40.55000 +0.16	40.62	40.21	40.25	166,200
07 Aug 12	40.39000 +0.81	40.58	39.80	39.86	243,900
06 Aug 12	39.58000 -0.15	40.00	39.56	39.80	159,400
03 Aug 12	39.73000 +0.66	39.91	39.43	39.62	321,500
02 Aug 12	39.07000 +0.09	39.19	38.38	38.71	295,300
01 Aug 12	38.98000 -0.02	39.73	38.89	39.23	330,200
31 Jul 12	39.00000 -0.40	39.55	38.98	39.34	337,700
30 Jul 12	39.40000 -0.38	39.97	39.36	39.78	182,200
27 Jul 12	39.78000 +0.50	39.93	39.12	39.42	360,700
26 Jul 12	39.28000 +0.29	39.74	38.94	39.53	377,700
25 Jul 12	38.99000 +0.28	39.13	38.18	38.93	340,200
24 Jul 12	38.71000 +1.35	39.55	36.91	37.36	543,200
23 Jul 12	37.36000 -0.51	37.59	36.90	37.11	216,100
20 Jul 12	37.87000 -0.32	38.15	37.67	37.78	271,500
19 Jul 12	38.19000 +0.78	38.21	37.45	37.53	298,200
18 Jul 12	37.41000 +0.95	37.56	36.33	36.33	195,800
17 Jul 12	36.46000 +0.38	36.56	35.75	36.21	157,900
16 Jul 12	36.08000 -0.33	36.30	35.69	36.30	160,300
13 Jul 12	36.41000 +0.83	36.45	35.57	35.62	161,600
12 Jul 12	35.58000 +0.05	35.80	34.89	35.16	249,200
11 Jul 12	35.53000 -0.08	35.77	35.27	35.65	338,500
10 Jul 12	35.61000 -0.31	36.29	35.30	36.15	436,100
09 Jul 12	35.92000 -0.17	36.13	35.56	35.92	165,900
06 Jul 12	36.09000 -0.77	36.63	35.84	36.39	111,500
05 Jul 12	36.86000 -0.12	37.20	36.66	36.99	211,900
03 Jul 12	36.98000 +1.16	37.06	35.74	35.81	130,500
02 Jul 12	35.82000 -0.56	36.66	35.54	36.57	375,400
29 Jun 12	36.38000 +0.41	36.74	36.23	36.55	573,700
28 Jun 12	35.97000 +0.12	35.97	35.30	35.30	461,800
27 Jun 12	35.85000 +0.12	36.07	35.73	35.87	479,900
26 Jun 12	35.73000 +0.00	35.97	35.32	35.76	558,900
25 Jun 12	35.73000 -0.93	36.52	35.60	36.33	315,500
22 Jun 12	36.66000 +0.04	36.94	36.52	36.87	347,800
21 Jun 12	36.62000 -1.12	37.81	36.53	37.61	316,100
20 Jun 12	37.74000 +0.22	38.01	37.23	37.45	413,700
19 Jun 12	37.52000 +0.88	37.64	36.66	36.66	276,600
18 Jun 12	36.64000 +0.16	36.88	36.33	36.33	266,500
15 Jun 12	36.48000 -0.24	36.99	36.42	36.94	336,200
14 Jun 12	36.72000 -0.10	37.30	36.33	36.72	461,800
13 Jun 12	36.82000 -0.79	37.57	36.68	37.57	263,400
12 Jun 12	37.61000 +0.42	37.77	37.18	37.41	271,300
11 Jun 12	37.19000 -1.07	38.69	37.17	38.63	203,800
08 Jun 12	38.26000 +0.13	38.26	37.55	38.00	223,100
07 Jun 12	38.13000 +0.14	39.07	38.05	38.52	198,300
06 Jun 12	37.99000 +0.66	38.05	37.59	37.71	265,800
05 Jun 12	37.33000 +0.57	37.45	36.46	36.53	444,600
04 Jun 12	36.76000 -0.15	37.13	36.19	36.91	490,600
01 Jun 12	36.91000 -0.98	37.34	36.72	36.92	474,200
31 May 12	37.89000 -0.40	38.19	37.51	38.19	509,500
30 May 12	38.29000 -0.82	38.85	38.11	38.62	286,900
29 May 12	39.11000 +0.61	39.25	38.51	38.67	300,900
25 May 12	38.50000 -0.30	39.04	38.32	38.76	315,000
24 May 12	38.80000 +0.10	39.14	38.39	38.89	461,200
23 May 12	38.70000 +0.12	38.81	37.75	38.33	318,000
22 May 12	38.58000 +0.15	38.79	38.39	38.52	333,300
21 May 12	38.43000 +0.75	38.52	37.55	37.84	446,100
18 May 12	37.68000 -0.12	38.00	37.53	37.98	415,200
17 May 12	37.80000 -1.42	39.29	37.80	39.29	397,000
16 May 12	39.22000 -0.51	40.10	39.16	39.92	330,800
15 May 12	39.73000 -0.27	40.39	39.67	39.93	372,600
14 May 12	40.00000 -0.53	40.48	39.83	39.99	605,700
11 May 12	40.53000 -0.46	41.25	40.38	40.60	633,200
10 May 12	40.99000 -0.28	41.76	40.86	41.70	491,000
09 May 12	41.27000 -1.29	42.07	41.15	42.01	822,200
08 May 12	42.56000 +0.41	42.56	41.40	41.77	699,400
07 May 12	42.15000 +0.53	42.25	41.23	41.46	586,300
04 May 12	41.62000 -1.39	42.79	41.50	42.78	495,800
03 May 12	43.01000 -0.61	43.83	42.89	43.65	382,200
02 May 12	43.62000 -0.42	43.93	43.38	43.93	670,800
01 May 12	44.04000 -0.09	44.52	43.70	43.93	533,600
30 Apr 12	44.13000 -0.71	44.78	43.88	44.78	320,600
27 Apr 12	44.84000 +0.33	45.03	44.36	44.77	400,500
26 Apr 12	44.51000 +0.29	44.80	43.88	44.12	554,700
25 Apr 12	44.22000 +0.53	44.25	43.39	43.91	740,800
24 Apr 12	43.69000 -3.30	46.78	43.35	45.06	1,663,100
23 Apr 12	46.99000 -0.69	46.99	46.16	46.89	341,600
20 Apr 12	47.68000 +0.86	47.89	46.99	47.15	322,900
19 Apr 12	46.82000 -0.58	47.95	46.50	47.45	196,000
18 Apr 12	47.40000 +0.06	47.58	46.76	47.01	247,500
17 Apr 12	47.34000 +0.27	47.94	47.28	47.37	312,400
16 Apr 12	47.07000 +0.07	47.55	46.63	47.23	154,600
13 Apr 12	47.00000 -0.55	47.64	46.92	47.28	197,500
12 Apr 12	47.55000 +1.16	47.74	46.31	46.35	198,900
11 Apr 12	46.39000 +0.70	46.47	45.79	46.28	230,100
10 Apr 12	45.69000 -1.26	46.86	45.46	46.72	276,200
09 Apr 12	46.95000 -1.06	47.20	46.77	47.11	153,400
05 Apr 12	48.01000 -0.28	48.47	47.84	48.08	283,600
04 Apr 12	48.29000 -0.75	48.59	47.86	48.43	212,500
03 Apr 12	49.04000 +0.09	49.24	48.52	48.78	296,200
02 Apr 12	48.95000 +0.45	49.02	47.97	48.49	540,500
30 Mar 12	48.50000 +0.81	48.78	47.81	48.00	466,300
29 Mar 12	47.69000 -0.10	47.82	47.02	47.39	144,800
28 Mar 12	47.79000 -0.18	48.02	47.11	47.98	172,000
27 Mar 12	47.97000 +0.26	48.24	47.63	47.63	214,800
26 Mar 12	47.71000 +1.01	48.11	47.18	47.20	205,300
23 Mar 12	46.70000 -0.18	47.00	46.35	46.96	223,600
22 Mar 12	46.88000 -0.67	47.18	46.46	46.95	226,100
21 Mar 12	47.55000 +0.20	47.78	47.38	47.47	361,500
20 Mar 12	47.35000 -0.84	47.99	47.05	47.85	71,600
19 Mar 12	48.19000 +0.25	48.60	47.72	47.94	145,700
16 Mar 12	47.94000 -0.78	48.82	47.92	48.68	333,200
15 Mar 12	48.72000 +0.52	48.87	47.92	48.40	105,000
14 Mar 12	48.20000 -0.24	48.47	47.96	48.29	132,600
13 Mar 12	48.44000 +0.88	48.44	47.49	47.93	235,300
12 Mar 12	47.56000 -0.45	47.94	47.34	47.92	198,400
09 Mar 12	48.01000 +0.61	48.39	47.30	47.43	179,500
08 Mar 12	47.40000 +0.67	47.89	46.91	47.08	259,900
07 Mar 12	46.73000 +0.54	46.89	46.16	46.31	199,100
06 Mar 12	46.19000 -1.90	47.51	45.79	47.35	485,700
05 Mar 12	48.09000 +0.16	48.27	47.54	47.72	230,300
02 Mar 12	47.93000 -0.82	48.90	47.81	48.62	165,300
01 Mar 12	48.75000 +0.18	49.00	48.20	48.73	279,000
29 Feb 12	48.57000 +0.02	49.02	48.08	48.71	269,800
28 Feb 12	48.55000 -0.62	49.36	48.30	49.13	234,200
27 Feb 12	49.17000 -0.24	49.65	48.25	48.67	244,400
24 Feb 12	49.41000 -0.29	49.89	49.30	49.71	174,800
23 Feb 12	49.70000 -0.24	50.00	49.43	49.86	218,500
22 Feb 12	49.94000 -0.14	50.32	49.78	50.01	231,900
21 Feb 12	50.08000 +0.14	50.69	49.73	50.00	212,900
17 Feb 12	49.94000 +0.24	50.86	49.80	50.00	408,400
16 Feb 12	49.70000 +0.64	49.98	49.08	49.16	260,800
15 Feb 12	49.06000 -0.47	49.84	48.82	49.68	229,600
14 Feb 12	49.53000 -0.04	49.74	49.03	49.34	217,000
13 Feb 12	49.57000 +0.89	49.66	48.69	49.07	221,100
10 Feb 12	48.68000 -0.77	49.00	48.28	48.99	229,400
09 Feb 12	49.45000 -0.11	49.81	48.88	49.73	301,700
08 Feb 12	49.56000 -0.15	49.99	49.07	49.68	229,000
07 Feb 12	49.71000 +0.25	50.00	49.34	49.42	177,200
06 Feb 12	49.46000 -0.19	49.65	49.18	49.31	212,900
03 Feb 12	49.65000 +0.84	50.00	49.32	49.46	287,800
02 Feb 12	48.81000 -0.55	49.79	48.54	49.34	217,700
01 Feb 12	49.36000 +1.36	49.85	48.44	48.45	373,300
31 Jan 12	48.00000 -0.38	49.11	47.88	48.59	211,000
30 Jan 12	48.38000 +0.20	48.54	47.46	47.55	238,100
27 Jan 12	48.18000 +0.09	48.38	47.79	47.79	169,100
26 Jan 12	48.09000 -0.12	48.71	47.87	48.66	434,000
25 Jan 12	48.21000 +0.80	48.27	47.22	47.29	427,100
24 Jan 12	47.41000 -2.62	48.44	46.72	47.77	961,700
23 Jan 12	50.03000 -0.37	50.94	49.96	50.31	360,200
20 Jan 12	50.40000 -0.67	51.48	50.05	50.92	287,900
19 Jan 12	51.07000 +0.88	51.46	50.33	50.57	303,700
18 Jan 12	50.19000 +0.92	50.33	49.09	49.26	252,500
17 Jan 12	49.27000 +0.10	50.13	49.25	49.57	208,100
13 Jan 12	49.17000 -0.01	49.35	48.58	48.74	163,100
12 Jan 12	49.18000 -0.33	49.78	48.88	49.58	271,000
11 Jan 12	49.51000 +0.19	50.10	49.22	49.25	197,700
10 Jan 12	49.32000 +0.74	49.83	49.10	49.13	287,700
09 Jan 12	48.58000 +0.72	48.74	47.91	48.09	210,600
06 Jan 12	47.86000 -0.33	48.28	47.42	48.09	131,000
05 Jan 12	48.19000 +0.21	48.45	46.88	47.58	145,600
04 Jan 12	47.98000 +0.62	48.16	46.85	47.13	186,600
03 Jan 12	47.36000 +0.65	48.21	47.10	47.88	201,000
30 Dec 11	46.71000 -0.23	47.18	46.64	47.00	97,000
29 Dec 11	46.94000 +1.06	47.07	46.03	46.07	112,900
28 Dec 11	45.88000 -0.97	46.88	45.85	46.67	143,700
27 Dec 11	46.85000 +0.52	47.00	46.00	46.08	128,100
23 Dec 11	46.33000 +0.37	46.37	45.87	46.02	149,800
22 Dec 11	45.96000 -0.13	46.46	45.87	46.40	270,000
21 Dec 11	46.09000 +0.07	46.22	45.32	46.02	241,500
20 Dec 11	46.02000 +1.70	46.29	45.06	45.24	353,500
19 Dec 11	44.32000 -1.04	45.95	44.15	45.54	268,600
16 Dec 11	45.36000 +0.72	46.12	45.00	45.00	417,400
15 Dec 11	44.64000 -0.11	45.45	44.39	45.39	169,800
14 Dec 11	44.75000 -0.93	45.42	44.37	45.30	155,100
13 Dec 11	45.68000 -1.04	47.45	45.38	47.08	121,100
12 Dec 11	46.72000 -0.86	46.81	46.03	46.81	159,800
09 Dec 11	47.58000 +1.50	47.81	46.31	46.46	183,100
08 Dec 11	46.08000 -1.48	47.48	45.97	47.06	215,200
07 Dec 11	47.56000 -0.21	47.88	46.55	47.39	231,600
06 Dec 11	47.77000 -0.03	48.14	47.47	47.96	313,900
05 Dec 11	47.80000 +0.42	48.69	47.48	48.24	281,300
02 Dec 11	47.38000 +0.16	48.10	47.10	47.59	255,600
01 Dec 11	47.22000 -0.77	48.36	47.12	47.72	280,300
30 Nov 11	47.99000 +1.94	48.49	47.59	47.73	475,800
29 Nov 11	46.05000 +0.82	46.24	45.11	45.38	253,400
28 Nov 11	45.23000 +1.82	45.96	44.79	45.03	343,200
25 Nov 11	43.41000 -0.11	44.29	43.33	43.40	119,600
23 Nov 11	43.52000 -1.26	44.49	43.34	44.38	182,900
22 Nov 11	44.78000 +0.01	46.00	44.27	44.96	193,200
21 Nov 11	44.77000 -0.85	45.10	44.29	44.86	285,600
18 Nov 11	45.62000 +0.18	46.10	45.42	45.80	163,800
17 Nov 11	45.44000 -1.12	46.57	45.19	46.57	192,900
16 Nov 11	46.56000 -0.38	47.94	46.30	46.40	309,100
15 Nov 11	46.94000 +1.02	47.28	45.54	45.72	184,500
14 Nov 11	45.92000 -0.33	46.38	45.47	45.81	132,500
11 Nov 11	46.25000 +1.40	46.58	45.31	45.67	153,400
10 Nov 11	44.85000 +0.66	45.24	44.34	44.94	145,500
09 Nov 11	44.19000 -2.32	45.49	43.77	44.77	209,000
08 Nov 11	46.51000 +0.58	46.68	45.26	46.11	144,400
07 Nov 11	45.93000 -0.01	46.22	44.77	46.22	165,300
04 Nov 11	45.94000 +0.23	46.13	44.76	45.59	200,800
03 Nov 11	45.71000 +1.61	45.87	44.29	44.80	304,900
02 Nov 11	44.10000 +1.29	44.43	43.30	43.65	246,000
01 Nov 11	42.81000 -1.30	44.26	42.50	43.03	356,700
31 Oct 11	44.11000 -0.88	45.33	43.68	44.15	258,500
28 Oct 11	44.99000 -0.16	45.61	44.64	45.38	313,400
27 Oct 11	45.15000 +0.84	46.58	44.81	45.87	397,800
26 Oct 11	44.31000 +0.59	44.75	43.40	44.46	361,900
25 Oct 11	43.72000 -0.04	44.95	42.03	43.67	501,500
24 Oct 11	43.76000 +1.28	44.08	42.51	42.78	303,900
21 Oct 11	42.48000 +0.96	42.52	41.52	41.90	172,200
20 Oct 11	41.52000 +0.53	41.71	40.43	41.10	256,600
19 Oct 11	40.99000 -0.38	42.00	40.86	41.26	195,400
18 Oct 11	41.37000 +1.55	41.84	39.59	40.01	278,500
17 Oct 11	39.82000 -1.32	40.97	39.63	40.85	181,800
14 Oct 11	41.14000 +0.56	41.46	40.42	41.14	142,300
13 Oct 11	40.58000 +0.06	40.82	39.66	40.11	199,000
12 Oct 11	40.52000 +1.26	41.07	39.53	39.53	195,300
11 Oct 11	39.26000 +0.27	39.53	38.63	38.63	153,700
10 Oct 11	38.99000 +1.01	39.01	38.41	38.97	287,900
07 Oct 11	37.98000 -1.08	39.26	37.63	39.23	270,900
06 Oct 11	39.06000 +1.17	39.11	37.55	37.88	189,000
05 Oct 11	37.89000 +1.69	38.23	35.96	36.31	346,900
04 Oct 11	36.20000 +2.17	36.26	33.23	33.65	315,100
03 Oct 11	34.03000 -1.66	36.07	34.01	35.32	260,200
30 Sep 11	35.69000 -1.33	36.59	35.62	36.26	221,500
29 Sep 11	37.02000 +1.14	37.23	35.97	36.62	258,400
28 Sep 11	35.88000 -1.64	37.87	35.80	37.73	192,000
27 Sep 11	37.52000 +0.65	38.54	37.24	37.82	176,400
26 Sep 11	36.87000 +0.81	36.99	35.36	36.46	135,700
23 Sep 11	36.06000 +0.15	36.35	35.41	35.71	227,400
22 Sep 11	35.91000 -1.28	36.40	35.10	36.11	267,600
21 Sep 11	37.19000 -1.95	39.33	37.19	39.07	153,800
20 Sep 11	39.14000 -0.88	40.60	39.13	40.30	195,600
19 Sep 11	40.02000 -0.76	40.34	39.22	39.89	171,000
16 Sep 11	40.78000 -0.39	41.63	40.41	41.24	461,100
15 Sep 11	41.17000 +0.74	41.40	40.28	40.92	126,400
14 Sep 11	40.43000 +1.21	40.83	38.63	39.51	328,800
13 Sep 11	39.22000 +1.13	39.34	38.06	38.27	149,900
12 Sep 11	38.09000 -0.36	38.63	37.31	38.18	225,700
09 Sep 11	38.45000 -1.40	39.56	38.07	39.35	210,000
08 Sep 11	39.85000 -0.81	40.67	39.61	40.34	154,800
07 Sep 11	40.66000 +1.50	40.77	39.75	39.89	159,200
06 Sep 11	39.16000 -0.46	39.41	37.94	38.16	177,800
02 Sep 11	39.62000 -1.62	40.62	39.31	40.37	166,300
01 Sep 11	41.24000 -1.01	42.69	41.08	42.47	213,300
31 Aug 11	42.25000 +0.08	43.39	41.83	42.50	192,300
30 Aug 11	42.17000 +0.08	42.47	41.40	41.85	182,800
29 Aug 11	42.09000 +1.51	42.19	41.00	41.01	151,500
26 Aug 11	40.58000 +1.44	40.64	38.13	38.79	236,000
25 Aug 11	39.14000 -1.07	40.82	39.07	40.58	465,600
24 Aug 11	40.21000 +1.01	40.23	38.57	39.02	285,300
23 Aug 11	39.20000 +2.22	39.23	36.89	37.15	350,400
22 Aug 11	36.98000 +0.32	37.83	36.47	37.80	344,100
19 Aug 11	36.66000 -0.92	38.17	36.41	36.90	241,800
18 Aug 11	37.58000 -2.16	38.51	37.21	38.48	375,100
17 Aug 11	39.74000 -0.37	40.67	39.32	40.30	93,633
16 Aug 11	40.11000 -0.30	40.45	39.60	39.79	179,952
15 Aug 11	40.41000 +1.02	40.48	39.56	39.89	258,000
12 Aug 11	39.39000 +0.35	39.73	38.94	39.48	223,700
11 Aug 11	39.04000 +2.13	39.55	36.70	37.05	315,700
10 Aug 11	36.91000 -1.62	38.76	36.78	37.24	433,300
09 Aug 11	38.53000 +2.50	38.57	35.96	37.27	776,900
08 Aug 11	36.03000 -4.27	39.29	36.03	38.63	586,300
05 Aug 11	40.30000 -0.82	41.98	39.29	41.77	508,400
04 Aug 11	41.12000 -3.22	43.60	41.11	43.48	463,200
03 Aug 11	44.34000 -0.15	44.64	43.26	44.41	387,900
02 Aug 11	44.49000 -1.92	46.32	44.44	46.00	259,400
01 Aug 11	46.41000 +0.09	46.93	45.83	46.76	684,900
29 Jul 11	46.32000 +0.05	46.76	44.83	45.52	434,700
28 Jul 11	46.27000 -1.34	47.96	46.14	47.59	538,000
27 Jul 11	47.61000 -1.81	49.30	47.54	49.23	354,400
26 Jul 11	49.42000 -0.93	52.38	49.23	51.67	752,400
25 Jul 11	50.35000 +0.80	50.76	49.08	49.08	728,600
22 Jul 11	49.55000 +0.64	49.69	48.61	48.80	260,100
21 Jul 11	48.91000 +0.23	49.57	48.32	48.84	153,800
20 Jul 11	48.68000 +0.12	49.00	48.27	48.67	154,800
19 Jul 11	48.56000 +1.27	48.61	47.63	47.63	219,200
18 Jul 11	47.29000 -0.91	47.96	46.97	47.92	193,500
15 Jul 11	48.20000 +0.20	48.47	47.62	48.28	259,500
14 Jul 11	48.00000 -0.91	49.25	47.87	49.20	203,600
13 Jul 11	48.91000 -0.16	49.63	48.82	49.33	232,300
12 Jul 11	49.07000 -0.49	49.67	48.99	49.30	241,500
11 Jul 11	49.56000 -1.37	50.38	49.32	50.18	111,900
08 Jul 11	50.93000 -0.13	50.96	50.18	50.25	198,200
07 Jul 11	51.06000 +0.44	51.49	50.91	51.17	134,300
06 Jul 11	50.62000 +0.27	50.68	49.73	50.26	283,800
05 Jul 11	50.35000 -0.23	50.84	50.22	50.52	178,000
01 Jul 11	50.58000 +1.17	50.87	49.58	49.67	257,700
30 Jun 11	49.41000 +0.33	49.98	49.26	49.26	238,800
29 Jun 11	49.08000 +0.69	49.33	48.33	48.51	255,300
28 Jun 11	48.39000 +1.42	48.47	46.98	47.01	257,000
27 Jun 11	46.97000 +0.08	47.19	46.53	46.99	154,700
24 Jun 11	46.89000 -1.02	48.29	46.81	47.80	389,100
23 Jun 11	47.91000 -0.46	47.98	47.10	47.75	386,600
22 Jun 11	48.37000 -0.26	49.11	48.35	48.51	248,000
21 Jun 11	48.63000 +1.03	48.89	47.88	47.88	206,800
20 Jun 11	47.60000 +0.55	47.79	46.75	46.83	243,800
17 Jun 11	47.05000 +0.89	47.29	46.56	46.66	545,200
16 Jun 11	46.16000 -0.27	46.67	45.66	46.39	261,700
15 Jun 11	46.43000 -0.92	47.33	46.21	46.81	258,900
14 Jun 11	47.35000 +1.22	47.53	46.63	46.76	231,200
13 Jun 11	46.13000 -0.15	46.48	45.75	46.48	181,100
10 Jun 11	46.28000 -0.89	46.99	46.11	46.84	204,600
09 Jun 11	47.17000 +0.52	47.32	46.47	46.60	185,400
08 Jun 11	46.65000 -0.52	47.19	46.57	46.92	232,800
07 Jun 11	47.17000 +0.37	47.62	46.68	47.10	432,600
06 Jun 11	46.80000 -0.41	47.21	46.64	47.05	271,900
03 Jun 11	47.21000 -0.59	47.60	46.73	46.88	240,000
02 Jun 11	47.80000 +0.16	48.24	47.54	47.71	228,600
01 Jun 11	47.64000 -1.55	49.25	47.61	49.00	363,000
31 May 11	49.19000 +0.61	49.24	48.38	48.96	569,500
27 May 11	48.58000 +0.69	48.78	48.00	48.00	304,600
26 May 11	47.89000 +0.35	47.96	46.82	47.03	294,000
25 May 11	47.54000 +0.85	47.63	46.37	46.47	254,000
24 May 11	46.69000 +0.17	46.96	46.49	46.62	244,600
23 May 11	46.52000 -1.20	46.87	46.33	46.82	454,000
20 May 11	47.72000 -0.06	47.91	46.85	47.66	216,500
19 May 11	47.78000 +0.08	48.36	47.41	48.00	343,000
18 May 11	47.70000 +1.29	47.83	46.21	46.42	268,800
17 May 11	46.41000 -0.71	47.07	46.14	46.88	227,800
16 May 11	47.12000 -0.64	47.88	47.07	47.45	162,300
13 May 11	47.76000 -0.65	48.54	47.51	48.51	230,100
12 May 11	48.41000 +0.47	48.41	47.36	47.69	366,000
11 May 11	47.94000 -0.51	48.39	47.45	48.25	220,500
10 May 11	48.45000 +0.42	48.68	48.14	48.26	118,300
09 May 11	48.03000 +0.36	48.35	47.29	47.57	140,000
06 May 11	47.67000 +0.25	48.46	47.39	48.06	228,200
05 May 11	47.42000 -0.28	48.35	46.95	47.35	313,400
04 May 11	47.70000 -1.12	48.89	47.48	48.82	174,000
03 May 11	48.82000 -1.02	49.92	48.49	49.55	243,000
02 May 11	49.84000 -0.07	50.29	49.40	50.19	306,100
29 Apr 11	49.91000 +0.27	50.17	49.55	49.77	189,000
28 Apr 11	49.64000 -0.31	50.04	49.58	49.76	187,200
27 Apr 11	49.95000 +0.09	50.00	49.38	49.85	191,200
26 Apr 11	49.86000 +0.55	50.19	49.34	49.58	347,700
25 Apr 11	49.31000 -0.56	49.82	49.05	49.79	278,500
21 Apr 11	49.87000 +0.26	50.12	49.63	50.02	319,100
20 Apr 11	49.61000 +0.82	50.08	49.32	49.85	495,200
19 Apr 11	48.79000 +1.71	51.15	48.52	50.95	1,316,300
18 Apr 11	47.08000 -0.18	47.33	46.12	46.45	653,500
15 Apr 11	47.26000 +0.55	47.53	46.67	46.90	188,400
14 Apr 11	46.71000 -0.20	46.85	46.49	46.55	180,200
13 Apr 11	46.91000 +0.15	47.24	46.55	47.10	248,400
12 Apr 11	46.76000 -0.57	47.20	46.63	47.00	190,500
11 Apr 11	47.33000 -0.64	48.12	47.10	48.05	323,300
08 Apr 11	47.97000 -0.63	48.95	47.59	48.86	175,300
07 Apr 11	48.60000 -0.30	49.24	48.36	48.85	248,700
06 Apr 11	48.90000 +0.05	49.36	48.49	49.14	217,100
05 Apr 11	48.85000 +0.06	49.43	48.52	48.58	320,100
04 Apr 11	48.79000 +0.11	49.09	48.50	48.88	179,500
01 Apr 11	48.68000 +0.25	48.77	48.38	48.62	424,800
31 Mar 11	48.43000 -0.22	48.84	48.32	48.63	297,900
30 Mar 11	48.65000 -0.01	49.24	48.58	48.91	260,300
29 Mar 11	48.66000 +0.78	48.69	47.76	47.84	224,800
28 Mar 11	47.88000 -0.25	48.45	47.86	48.32	314,300
25 Mar 11	48.13000 +0.28	48.54	47.58	47.96	245,600
24 Mar 11	47.85000 +0.65	47.96	46.90	47.51	227,700
23 Mar 11	47.20000 -0.28	47.51	46.74	47.42	242,900
22 Mar 11	47.48000 -0.13	47.72	47.34	47.61	235,500
21 Mar 11	47.61000 +1.09	47.98	47.04	47.11	707,700
18 Mar 11	46.52000 +0.53	46.77	46.17	46.47	481,100
17 Mar 11	45.99000 +0.02	46.77	45.80	46.70	486,000
16 Mar 11	45.97000 -0.90	47.09	45.53	46.72	541,200
15 Mar 11	46.87000 -0.16	47.31	45.04	45.62	487,100
14 Mar 11	47.03000 +0.09	47.19	46.34	46.45	326,400
11 Mar 11	46.94000 +0.50	47.21	46.08	46.31	400,600
10 Mar 11	46.44000 -0.93	46.69	45.64	46.69	432,900
09 Mar 11	47.37000 -0.08	47.47	46.75	47.26	293,900
08 Mar 11	47.45000 +0.48	47.95	46.65	47.19	377,500
07 Mar 11	46.97000 -0.78	48.16	46.38	48.04	257,700
04 Mar 11	47.75000 -0.48	48.27	47.33	48.11	172,100
03 Mar 11	48.23000 +1.23	48.51	47.48	47.48	255,500
02 Mar 11	47.00000 +0.25	47.53	46.70	46.70	348,800
01 Mar 11	46.75000 -0.49	47.73	46.70	47.29	376,800
28 Feb 11	47.24000 +0.54	47.58	46.83	46.99	381,800
25 Feb 11	46.70000 +1.13	46.70	45.38	45.92	288,900
24 Feb 11	45.57000 -0.14	46.32	45.11	45.49	470,700
23 Feb 11	45.71000 -1.43	47.33	45.33	47.29	455,100
22 Feb 11	47.14000 -1.66	48.38	47.14	47.91	335,100
18 Feb 11	48.80000 +0.39	49.11	48.54	48.57	316,200
17 Feb 11	48.41000 +0.05	48.74	47.85	48.18	277,900
16 Feb 11	48.36000 +0.91	48.48	47.65	47.65	363,300
15 Feb 11	47.45000 -0.40	47.67	47.19	47.66	199,200
14 Feb 11	47.85000 +0.51	47.98	47.19	47.19	183,200
11 Feb 11	47.34000 +0.46	47.54	46.69	46.74	289,200
10 Feb 11	46.88000 +0.07	46.93	46.40	46.57	331,200
09 Feb 11	46.81000 -0.38	47.15	46.52	46.95	397,000
08 Feb 11	47.19000 +0.49	47.25	46.23	46.55	421,300
07 Feb 11	46.70000 +1.19	46.88	45.43	45.53	572,700
04 Feb 11	45.51000 +0.06	45.65	45.00	45.40	184,200
03 Feb 11	45.45000 +0.15	45.57	44.96	45.18	283,000
02 Feb 11	45.30000 +0.21	45.71	44.88	44.88	333,900
01 Feb 11	45.09000 +0.68	45.16	44.36	44.50	323,800
31 Jan 11	44.41000 +0.38	44.90	43.98	44.15	447,800
28 Jan 11	44.03000 -0.96	45.25	43.73	45.00	290,400
27 Jan 11	44.99000 -0.12	45.28	44.60	44.92	377,900
26 Jan 11	45.11000 +0.17	45.90	45.01	45.01	475,000
25 Jan 11	44.94000 +1.22	45.02	42.60	43.40	780,400
24 Jan 11	43.72000 +0.35	44.02	43.35	43.42	429,300
21 Jan 11	43.37000 +1.00	44.06	43.02	43.30	556,800
20 Jan 11	42.37000 -0.79	43.64	42.33	43.37	349,700
19 Jan 11	43.16000 -0.26	44.01	43.14	43.23	538,000
18 Jan 11	43.42000 +0.39	43.50	43.07	43.13	442,900
14 Jan 11	43.03000 +0.72	43.26	42.31	42.33	450,700
13 Jan 11	42.31000 -0.29	42.80	42.16	42.62	128,600
12 Jan 11	42.60000 +0.59	42.72	42.35	42.41	227,500
11 Jan 11	42.01000 +0.20	42.34	41.83	42.08	165,500
10 Jan 11	41.81000 +0.16	42.17	41.13	41.36	240,400
07 Jan 11	41.65000 +0.69	41.93	41.05	41.05	340,200
06 Jan 11	40.96000 -0.15	41.67	40.90	41.13	340,200
05 Jan 11	41.11000 +0.33	41.21	40.58	40.58	266,000
04 Jan 11	40.78000 -0.88	41.82	40.59	41.61	276,600
03 Jan 11	41.66000 +0.59	42.05	41.26	41.45	196,400
31 Dec 10	41.07000 -0.23	41.30	40.99	41.16	322,200
30 Dec 10	41.30000 +0.01	41.49	41.15	41.25	177,700
29 Dec 10	41.29000 +0.22	41.44	41.14	41.15	197,900
28 Dec 10	41.07000 +0.00	41.15	40.78	41.12	127,500
27 Dec 10	41.07000 +0.12	41.21	40.68	40.75	127,000
23 Dec 10	40.95000 +0.14	41.08	40.85	40.85	272,000
22 Dec 10	40.81000 +0.56	41.07	40.22	40.31	272,400
21 Dec 10	40.25000 +0.35	40.34	39.94	40.05	227,900
20 Dec 10	39.90000 -0.47	40.55	39.81	40.47	248,000
17 Dec 10	40.37000 -0.24	40.61	40.34	40.61	371,700
16 Dec 10	40.61000 +0.71	40.72	39.84	39.98	222,100
15 Dec 10	39.90000 -0.35	40.48	39.88	40.14	340,700
14 Dec 10	40.25000 +0.46	40.58	39.78	39.79	592,900
13 Dec 10	39.79000 -0.14	40.30	39.75	40.13	213,600
10 Dec 10	39.93000 +0.13	40.10	39.44	39.87	183,600
09 Dec 10	39.80000 +0.20	39.92	39.35	39.82	209,700
08 Dec 10	39.60000 -0.18	40.22	39.55	39.92	100,600
07 Dec 10	39.78000 -0.01	40.29	39.65	40.27	264,800
06 Dec 10	39.79000 +0.13	39.91	39.27	39.53	171,300
03 Dec 10	39.66000 +0.14	39.82	39.21	39.23	167,400
02 Dec 10	39.52000 +0.83	39.59	38.79	38.79	272,300
01 Dec 10	38.69000 +1.21	38.96	38.25	38.25	313,500
30 Nov 10	37.48000 -0.33	37.87	37.22	37.37	313,300
29 Nov 10	37.81000 -0.33	37.94	37.21	37.94	237,900
26 Nov 10	38.14000 -0.66	38.50	37.98	38.30	92,300
24 Nov 10	38.80000 +0.95	38.87	38.18	38.18	254,800
23 Nov 10	37.85000 -0.67	38.15	37.56	37.87	297,000
22 Nov 10	38.52000 +0.02	38.63	37.84	38.25	316,500
19 Nov 10	38.50000 +0.54	38.52	37.68	37.90	322,600
18 Nov 10	37.96000 -0.05	38.75	37.77	38.53	955,000
17 Nov 10	38.01000 -0.04	38.15	37.74	38.06	378,300
16 Nov 10	38.05000 -1.08	38.74	37.84	38.71	461,100
15 Nov 10	39.13000 +0.00	39.49	38.75	39.25	347,700
12 Nov 10	39.13000 -0.55	39.75	38.90	39.29	242,000
11 Nov 10	39.68000 -0.07	39.83	39.05	39.26	176,900
10 Nov 10	39.75000 +0.26	39.85	38.95	39.52	221,100
09 Nov 10	39.49000 -0.48	40.31	39.28	40.13	321,900
08 Nov 10	39.97000 -0.08	40.03	39.57	39.93	213,900
05 Nov 10	40.05000 +0.63	40.06	39.32	39.47	442,600
04 Nov 10	39.42000 +0.89	39.53	38.98	39.11	264,600
03 Nov 10	38.53000 +0.11	38.63	37.70	38.52	395,700
02 Nov 10	38.42000 +0.20	38.67	38.11	38.57	631,900
01 Nov 10	38.22000 -0.04	38.75	37.79	38.63	375,100
29 Oct 10	38.26000 +0.04	38.53	38.04	38.04	345,400
28 Oct 10	38.22000 -0.34	38.94	38.02	38.94	339,700
27 Oct 10	38.56000 +0.51	38.90	37.88	38.39	848,800
26 Oct 10	38.05000 -2.40	39.81	36.76	38.55	1,577,900
25 Oct 10	40.45000 +0.73	40.89	39.93	40.07	390,800
22 Oct 10	39.72000 +0.24	39.91	39.31	39.52	306,400
21 Oct 10	39.48000 +0.19	40.35	39.10	39.51	336,100
20 Oct 10	39.29000 +0.61	39.85	38.88	38.91	245,700
19 Oct 10	38.68000 -0.96	39.34	38.38	39.05	270,900
18 Oct 10	39.64000 +0.02	39.88	39.30	39.61	163,700
15 Oct 10	39.62000 +0.06	40.14	39.11	39.92	300,500
14 Oct 10	39.56000 -0.23	40.12	39.32	39.82	186,600
13 Oct 10	39.79000 +1.03	40.19	38.82	39.05	442,600
12 Oct 10	38.76000 +0.02	38.92	38.05	38.69	175,500
11 Oct 10	38.74000 -0.17	38.98	38.64	38.79	216,800
08 Oct 10	38.91000 +0.54	39.07	38.09	38.38	605,200
07 Oct 10	38.37000 +0.12	38.56	38.06	38.46	333,100
06 Oct 10	38.25000 -0.71	38.90	37.81	38.83	610,400
05 Oct 10	38.96000 +0.61	39.47	38.70	38.74	531,600
04 Oct 10	38.35000 -0.22	38.73	38.26	38.39	702,200
01 Oct 10	38.57000 +0.63	38.66	38.06	38.14	344,600
30 Sep 10	37.94000 -0.30	38.81	37.74	38.68	677,800
29 Sep 10	38.24000 +0.50	38.52	37.51	37.74	282,400
28 Sep 10	37.74000 -0.11	37.97	36.89	37.91	228,900
27 Sep 10	37.85000 -0.02	38.04	37.50	37.80	136,000
24 Sep 10	37.87000 +1.18	37.94	37.25	37.32	118,100
23 Sep 10	36.69000 -0.79	37.46	36.62	37.05	167,900
22 Sep 10	37.48000 -0.60	38.09	36.85	37.86	322,800
21 Sep 10	38.08000 -0.10	38.46	37.89	37.98	467,700
20 Sep 10	38.18000 +0.74	38.32	37.20	37.56	335,900
17 Sep 10	37.44000 -0.01	37.84	37.04	37.63	596,700
16 Sep 10	37.45000 -0.26	37.70	37.06	37.45	423,800
15 Sep 10	37.71000 -0.35	38.12	37.37	37.62	357,200
14 Sep 10	38.06000 -0.18	38.65	38.00	38.04	278,900
13 Sep 10	38.24000 +0.42	38.58	38.09	38.34	269,400
10 Sep 10	37.82000 +0.65	38.04	37.10	37.21	296,900
09 Sep 10	37.17000 +0.11	37.73	36.91	37.69	213,100
08 Sep 10	37.06000 +0.99	37.41	36.22	36.24	308,400
07 Sep 10	36.07000 -1.01	36.97	35.92	36.82	217,700
03 Sep 10	37.08000 +0.78	37.14	36.51	36.99	264,000
02 Sep 10	36.30000 +0.82	36.39	35.28	35.53	238,100
01 Sep 10	35.48000 +1.58	35.57	33.71	34.65	316,600
31 Aug 10	33.90000 -0.14	34.26	33.40	33.90	318,200
30 Aug 10	34.04000 -0.35	34.63	33.97	34.29	284,900
27 Aug 10	34.39000 +0.75	34.57	33.26	33.97	308,600
26 Aug 10	33.64000 +0.01	34.33	33.45	33.83	279,200
25 Aug 10	33.63000 +0.19	34.21	32.69	33.06	414,000
24 Aug 10	33.44000 -1.00	33.85	33.00	33.77	466,200
23 Aug 10	34.44000 -0.94	35.77	34.42	35.63	337,500
20 Aug 10	35.38000 +0.03	35.45	34.69	35.14	265,500
19 Aug 10	35.35000 -0.89	36.27	35.20	35.89	340,500
18 Aug 10	36.24000 +0.21	36.44	35.62	36.03	318,400
17 Aug 10	36.03000 +0.79	36.80	35.62	35.64	493,300
16 Aug 10	35.24000 +0.24	35.30	34.59	34.83	339,400
13 Aug 10	35.00000 -0.26	35.33	34.89	35.23	239,200
12 Aug 10	35.26000 -0.30	35.40	34.37	34.74	442,100
11 Aug 10	35.56000 -1.31	36.59	35.33	35.97	833,200
10 Aug 10	36.87000 +0.26	37.04	36.01	36.07	758,500
09 Aug 10	36.61000 +0.11	36.79	36.40	36.65	315,400
06 Aug 10	36.50000 +0.07	36.58	35.46	35.94	700,700
05 Aug 10	36.43000 -0.19	36.91	36.21	36.23	282,300
04 Aug 10	36.62000 +0.42	36.82	36.29	36.43	286,100
03 Aug 10	36.20000 +0.01	36.52	35.56	35.96	307,100
02 Aug 10	36.19000 +0.65	36.68	35.99	36.42	344,600
30 Jul 10	35.54000 +0.23	35.62	33.92	34.52	620,000
29 Jul 10	35.31000 -0.36	36.00	34.71	35.85	458,300
28 Jul 10	35.67000 -0.11	35.80	35.21	35.64	841,900
27 Jul 10	35.78000 +0.92	36.25	35.32	35.40	1,367,100
26 Jul 10	34.86000 +0.59	34.92	34.04	34.53	444,700
23 Jul 10	34.27000 +1.48	34.34	32.45	32.57	650,800
22 Jul 10	32.79000 +1.08	33.11	32.12	32.12	321,900
21 Jul 10	31.71000 +0.39	32.22	31.42	31.51	408,900
20 Jul 10	31.32000 +0.54	31.34	30.09	30.23	273,800
19 Jul 10	30.78000 +0.75	31.02	30.05	30.10	270,000
16 Jul 10	30.03000 -1.14	30.99	29.97	30.96	226,100
15 Jul 10	31.17000 -0.28	31.43	30.69	31.43	222,900
14 Jul 10	31.45000 -0.06	31.74	31.00	31.35	241,100
13 Jul 10	31.51000 +1.07	31.68	30.76	30.87	217,800
12 Jul 10	30.44000 -0.74	31.21	30.19	30.91	274,800
09 Jul 10	31.18000 +0.25	31.44	30.89	31.01	181,200
08 Jul 10	30.93000 +0.23	31.19	30.42	31.00	308,700
07 Jul 10	30.70000 +1.73	30.75	29.00	29.09	553,700
06 Jul 10	28.97000 -0.24	30.16	28.69	29.77	370,200
02 Jul 10	29.21000 -0.07	29.47	28.86	29.41	303,600
01 Jul 10	29.28000 -0.93	30.19	28.82	30.19	499,500
30 Jun 10	30.21000 -0.43	31.04	30.13	30.51	365,200
29 Jun 10	30.64000 -1.40	31.35	30.36	31.30	519,400
28 Jun 10	32.04000 -0.01	32.45	31.58	32.32	213,000
25 Jun 10	32.05000 +0.30	32.49	31.36	31.76	965,000
24 Jun 10	31.75000 -0.95	32.42	31.64	32.38	199,600
23 Jun 10	32.70000 +0.17	33.00	31.99	32.40	274,000
22 Jun 10	32.53000 -1.40	34.03	32.49	33.84	287,100
21 Jun 10	33.93000 +0.12	34.84	33.68	34.23	191,300
18 Jun 10	33.81000 -0.25	34.17	33.60	34.14	225,200
17 Jun 10	34.06000 +0.25	34.16	33.27	34.12	234,400
16 Jun 10	33.81000 -0.70	34.16	33.60	34.16	320,500
15 Jun 10	34.51000 +1.38	34.62	33.32	33.47	262,100
14 Jun 10	33.13000 -0.15	33.97	32.99	33.54	300,900
11 Jun 10	33.28000 -0.25	33.83	32.74	33.24	388,200
10 Jun 10	33.53000 +3.47	33.53	31.34	31.41	830,800
09 Jun 10	30.06000 -0.07	30.90	29.90	30.30	379,700
08 Jun 10	30.13000 -0.35	30.79	29.71	30.65	498,200
07 Jun 10	30.48000 -0.94	31.45	30.40	31.44	364,800
04 Jun 10	31.42000 -1.92	32.65	31.23	32.38	263,200
03 Jun 10	33.34000 +0.23	33.63	32.95	33.12	322,400
02 Jun 10	33.11000 +1.26	33.12	31.71	32.09	519,600
01 Jun 10	31.85000 -0.68	32.86	31.80	32.17	520,200
28 May 10	32.53000 -0.13	32.96	32.32	32.57	654,300
27 May 10	32.66000 +1.52	32.69	31.30	31.81	359,700
26 May 10	31.14000 +0.63	31.67	30.38	30.73	572,200
25 May 10	30.51000 -0.15	30.59	29.17	29.73	404,400
24 May 10	30.66000 -0.37	31.47	30.54	30.97	506,800
21 May 10	31.03000 +0.36	31.08	29.75	30.00	531,600
20 May 10	30.67000 -2.22	32.25	30.62	32.25	429,700
19 May 10	32.89000 -0.69	33.61	32.00	33.35	517,500
18 May 10	33.58000 -0.30	34.61	33.44	34.22	609,200
17 May 10	33.88000 +0.01	34.55	33.31	34.12	525,700
14 May 10	33.87000 -1.51	35.02	33.49	35.02	283,000
13 May 10	35.38000 -0.20	35.82	35.20	35.39	296,900
12 May 10	35.58000 +0.78	35.76	34.99	34.99	248,700
11 May 10	34.80000 +0.32	35.18	33.92	33.98	515,500
10 May 10	34.48000 +2.07	34.67	33.65	34.21	317,900
07 May 10	32.41000 -1.43	34.05	32.24	33.64	688,900
06 May 10	33.84000 -1.97	36.55	30.69	35.76	933,000
05 May 10	35.81000 +0.04	36.19	34.62	35.36	516,200
04 May 10	35.77000 -1.44	36.63	35.46	36.63	282,600
03 May 10	37.21000 +1.27	37.27	36.08	36.28	263,500
30 Apr 10	35.94000 -1.34	37.97	35.94	37.52	369,400
29 Apr 10	37.28000 +0.69	37.40	36.86	37.01	168,300
28 Apr 10	36.59000 +0.46	36.81	36.31	36.45	226,600
27 Apr 10	36.13000 -1.87	38.25	35.96	37.85	553,600
26 Apr 10	38.00000 -0.59	38.96	37.90	38.39	257,600
23 Apr 10	38.59000 +0.60	38.65	37.80	38.02	240,700
22 Apr 10	37.99000 -0.02	38.02	36.50	37.15	685,200
21 Apr 10	38.01000 +0.09	38.59	37.85	37.86	361,400
20 Apr 10	37.92000 +1.66	39.13	36.91	37.44	863,500
19 Apr 10	36.26000 -0.18	36.51	35.51	36.23	532,700
16 Apr 10	36.44000 -0.89	37.33	36.07	37.10	356,100
15 Apr 10	37.33000 -0.20	37.70	36.67	37.30	408,900
14 Apr 10	37.53000 +0.43	37.61	37.10	37.20	424,100
13 Apr 10	37.10000 -0.02	37.17	36.79	36.96	280,200
12 Apr 10	37.12000 +0.41	37.15	36.71	36.76	308,700
09 Apr 10	36.71000 +0.54	36.71	36.11	36.11	136,200
08 Apr 10	36.17000 +0.37	36.33	35.08	35.53	265,200
07 Apr 10	35.80000 -0.36	36.37	35.70	36.21	346,100
06 Apr 10	36.16000 -0.45	36.50	36.13	36.29	195,200
05 Apr 10	36.61000 +0.57	36.81	35.91	36.06	208,600
01 Apr 10	36.04000 +0.54	36.08	35.57	35.64	239,800
31 Mar 10	35.50000 -0.16	35.98	35.25	35.50	263,500
30 Mar 10	35.66000 +0.34	36.25	35.31	35.31	455,600
29 Mar 10	35.32000 +0.58	35.42	34.59	34.81	303,300
26 Mar 10	34.74000 +0.27	35.00	34.34	34.64	251,400
25 Mar 10	34.47000 -0.08	34.99	34.43	34.93	209,400
24 Mar 10	34.55000 -0.58	35.21	34.54	34.98	193,700
23 Mar 10	35.13000 +0.46	35.24	34.54	34.72	212,400
22 Mar 10	34.67000 +0.51	34.76	33.78	33.83	167,600
19 Mar 10	34.16000 -0.23	34.63	33.90	34.50	395,700
18 Mar 10	34.39000 -0.28	34.78	34.30	34.55	129,500
17 Mar 10	34.67000 +0.42	34.97	34.30	34.30	256,400
16 Mar 10	34.25000 +0.36	34.26	33.64	33.88	124,700
15 Mar 10	33.89000 +0.14	33.90	33.58	33.74	139,200
12 Mar 10	33.75000 +0.10	33.75	33.29	33.66	115,400
11 Mar 10	33.65000 -0.07	33.70	33.23	33.44	113,500
10 Mar 10	33.72000 +0.35	33.80	33.03	33.31	210,600
09 Mar 10	33.37000 +0.18	33.51	32.44	32.88	267,000
08 Mar 10	33.19000 -0.15	33.59	33.10	33.33	122,600
05 Mar 10	33.34000 +0.11	33.83	33.19	33.43	260,800
04 Mar 10	33.23000 +0.24	33.44	32.98	33.27	210,300
03 Mar 10	32.99000 +0.18	33.30	32.70	32.84	218,400
02 Mar 10	32.81000 +0.28	33.14	32.49	32.61	249,200
01 Mar 10	32.53000 +0.86	32.60	31.38	31.86	447,600
26 Feb 10	31.67000 +0.14	31.74	31.28	31.65	344,700
25 Feb 10	31.53000 -0.44	31.61	31.17	31.50	380,100
24 Feb 10	31.97000 -0.01	32.27	31.74	31.98	260,100
23 Feb 10	31.98000 -0.67	32.77	31.95	32.62	127,400
22 Feb 10	32.65000 -0.16	32.98	32.48	32.72	139,300
19 Feb 10	32.81000 -0.38	33.23	32.63	33.03	223,900
18 Feb 10	33.19000 +0.05	33.39	32.80	33.23	359,700
17 Feb 10	33.14000 +1.51	33.62	31.47	31.70	815,800
16 Feb 10	31.63000 +0.51	31.69	31.21	31.27	185,100
12 Feb 10	31.12000 -0.06	31.16	30.03	30.70	339,300
11 Feb 10	31.18000 +0.67	31.39	30.27	30.49	291,800
10 Feb 10	30.51000 -0.34	30.96	30.24	30.66	213,100
09 Feb 10	30.85000 +0.42	31.01	30.41	30.86	205,600
08 Feb 10	30.43000 -0.20	30.71	30.17	30.70	218,400
05 Feb 10	30.63000 -0.47	31.22	30.01	30.95	317,100
04 Feb 10	31.10000 -0.89	31.83	31.10	31.55	292,200
03 Feb 10	31.99000 -0.63	32.69	31.75	32.49	353,500
02 Feb 10	32.62000 +1.45	32.75	31.16	31.20	609,900
01 Feb 10	31.17000 +0.65	31.17	30.37	30.69	422,400
29 Jan 10	30.52000 +0.70	30.73	29.83	29.83	524,900
28 Jan 10	29.82000 -0.94	30.98	29.13	30.81	313,700
27 Jan 10	30.76000 +0.31	30.89	29.88	30.41	357,300
26 Jan 10	30.45000 -1.49	31.81	29.36	31.81	1,257,700
25 Jan 10	31.94000 +0.36	32.13	31.13	31.87	269,600
22 Jan 10	31.58000 -0.87	32.58	31.47	32.34	195,800
21 Jan 10	32.45000 -0.80	33.39	32.14	33.20	216,700
20 Jan 10	33.25000 -0.09	33.37	32.71	33.07	184,500
19 Jan 10	33.34000 +0.62	33.43	32.50	32.79	111,200
15 Jan 10	32.72000 -0.60	33.26	32.57	33.15	179,900
14 Jan 10	33.32000 +0.23	33.44	32.48	32.77	203,700
13 Jan 10	33.09000 +0.26	33.20	32.59	32.88	113,700
12 Jan 10	32.83000 -1.20	33.67	32.70	33.67	266,800
11 Jan 10	34.03000 +0.29	34.32	33.46	33.99	288,800
08 Jan 10	33.74000 +0.73	33.84	32.85	32.92	395,800
07 Jan 10	33.01000 -0.01	33.28	32.84	32.85	402,000
06 Jan 10	33.02000 +0.76	33.36	32.45	32.45	368,100
05 Jan 10	32.26000 +0.98	32.32	31.06	31.30	282,600
04 Jan 10	31.28000 +0.66	31.33	30.87	30.87	116,400
31 Dec 09	30.62000 -0.52	31.77	30.62	31.06	196,500
30 Dec 09	31.14000 -0.40	31.54	31.04	31.47	118,600
29 Dec 09	31.54000 -0.34	32.10	31.45	32.02	73,600
28 Dec 09	31.88000 +0.00	32.40	31.72	32.30	205,400

Crane Co.

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	201.27000 -5.04	206.49	199.29	204.62	563,446
19 Oct 26	206.31000 +0.48	207.23	204.47	206.69	194,184
16 Oct 26	205.83000 +0.10	209.00	204.07	205.94	270,602
15 Oct 26	205.73000 +1.76	206.06	200.51	203.54	271,853
14 Oct 26	203.97000 +0.21	205.37	202.34	202.34	244,416
13 Oct 26	203.75999 -0.78	207.47	201.56	204.88	221,517
12 Oct 26	204.53999 -0.21	207.56	203.42	203.91	164,700
09 Oct 26	204.75000 +2.63	206.75	201.15	202.78	250,834
08 Oct 26	202.12000 -1.43	202.87	199.87	201.44	238,780
07 Oct 26	203.55000 -5.37	206.09	200.45	205.07	318,887
06 Oct 26	208.92000 -0.69	212.85	207.59	211.09	418,811
05 Oct 26	209.61000 +1.41	213.35	205.94	209.16	505,489
02 Oct 26	208.20000 +1.88	211.80	206.99	210.10	416,264
01 Oct 26	206.32001 +2.30	207.06	203.05	203.51	240,608
30 Sep 26	204.02000 -4.37	208.28	203.93	208.28	353,008
29 Sep 26	208.39000 +1.47	210.08	205.59	208.29	248,720
28 Sep 26	206.92000 +0.09	208.15	203.48	204.87	388,821
25 Sep 26	206.83000 +2.27	207.96	204.59	205.42	325,784
24 Sep 26	204.56000 +0.23	205.29	200.81	200.81	262,147
23 Sep 26	204.33000 +2.06	205.44	200.30	201.55	296,933
22 Sep 26	202.27000 +3.31	202.59	198.59	200.76	428,152
21 Sep 26	198.96001 +1.34	199.50	196.45	199.50	601,701
18 Sep 26	197.62000 -0.15	198.52	195.78	197.79	886,676
17 Sep 26	197.77000 +0.52	201.50	196.52	201.50	377,582
16 Sep 26	197.25000 +1.80	200.21	194.56	197.66	420,019
15 Sep 26	195.45000 -3.80	201.59	195.30	200.73	366,080
14 Sep 26	199.25000 -2.57	201.53	197.10	199.32	368,704
11 Sep 26	201.82001 +4.29	206.58	199.62	201.37	315,605
10 Sep 26	197.53000 -3.99	200.57	196.52	199.35	314,355
09 Sep 26	201.52000 -1.13	202.66	200.04	200.77	281,478
08 Sep 26	202.64999 -2.04	206.86	202.34	204.60	282,799
04 Sep 26	204.69000 +1.76	212.12	200.43	200.62	391,464
03 Sep 26	202.92999 +3.83	203.04	198.29	200.66	325,648
02 Sep 26	199.10001 -0.91	204.03	197.84	200.99	377,118
01 Sep 26	200.00999 -5.06	205.00	199.41	203.08	502,388
31 Aug 26	205.07001 -1.93	206.38	202.91	204.43	573,964
28 Aug 26	207.00000 -1.98	212.08	205.63	210.09	368,785
27 Aug 26	208.98000 -0.62	210.13	206.69	206.86	333,338
26 Aug 26	209.60001 +3.49	211.34	207.55	208.62	322,530
25 Aug 26	206.11000 -0.22	210.76	205.18	210.20	343,161
24 Aug 26	206.33000 -2.08	212.69	205.21	209.22	354,116
21 Aug 26	208.41000 +1.91	218.02	206.36	218.02	293,573
20 Aug 26	206.50000 -2.46	209.87	205.67	207.60	495,114
19 Aug 26	208.96001 -6.02	215.79	208.16	215.79	731,832
18 Aug 26	214.98000 -3.61	219.08	214.02	216.49	307,735
17 Aug 26	218.59000 +0.25	219.18	211.22	216.86	432,744
14 Aug 26	218.34000 -0.70	220.40	216.30	218.55	290,021
13 Aug 26	219.03999 -3.89	225.00	218.83	221.64	248,623
12 Aug 26	222.92999 +2.37	223.47	219.89	223.47	290,987
11 Aug 26	220.56000 +1.21	223.85	219.10	220.13	341,359
10 Aug 26	219.35001 -0.53	222.25	218.22	220.01	266,690
07 Aug 26	219.88000 +1.33	222.86	217.72	219.27	216,426
06 Aug 26	218.55000 -4.52	228.64	217.78	224.46	457,443
05 Aug 26	223.07001 -1.03	228.10	223.01	224.96	407,134
04 Aug 26	224.10001 +4.78	225.00	219.48	224.00	393,429
03 Aug 26	219.32001 +5.86	219.70	212.34	212.34	467,798
31 Jul 26	213.46001 -0.72	217.44	210.66	211.23	449,534
30 Jul 26	214.17999 +7.45	216.48	208.48	211.32	599,052
29 Jul 26	206.73000 -19.61	217.54	205.13	217.54	1,114,344
28 Jul 26	226.34000 -0.10	227.46	222.10	226.90	705,840
27 Jul 26	226.44000 +0.30	230.50	222.41	228.30	470,558
24 Jul 26	226.14000 +8.04	226.99	217.11	219.71	782,362
23 Jul 26	218.10001 -1.75	221.82	216.02	218.17	641,023
22 Jul 26	219.85001 +2.47	220.76	215.50	216.08	449,121
21 Jul 26	217.38000 -0.16	222.26	216.24	219.24	508,871
20 Jul 26	217.53999 +0.05	222.90	216.01	221.23	500,654
17 Jul 26	217.49001 -1.52	221.60	214.50	215.72	488,521
16 Jul 26	219.00999 +0.17	223.31	213.42	220.06	471,909
15 Jul 26	218.84000 +2.37	219.31	213.40	215.35	363,815
14 Jul 26	216.47000 +0.62	221.45	215.24	219.24	492,344
13 Jul 26	215.85001 -3.22	219.79	214.55	217.00	258,302
10 Jul 26	219.07001 +2.04	221.28	214.08	217.06	253,115
09 Jul 26	217.03000 +2.90	219.43	213.71	216.35	310,889
08 Jul 26	214.13000 -4.10	217.30	211.62	214.90	418,791
07 Jul 26	218.23000 -1.83	221.93	213.32	217.86	433,463
06 Jul 26	220.06000 +2.42	220.78	216.82	217.79	273,453
02 Jul 26	217.64000 -2.16	222.73	214.84	221.98	474,578
01 Jul 26	219.80000 -3.27	224.57	219.33	220.70	372,497
30 Jun 26	223.07001 +2.76	223.96	219.65	221.25	297,281
29 Jun 26	220.31000 +1.25	220.65	216.96	218.20	274,054
26 Jun 26	219.06000 -4.53	226.46	217.98	225.00	943,056
25 Jun 26	223.59000 +9.72	224.89	215.43	215.46	506,194
24 Jun 26	213.87000 +1.02	217.46	210.89	212.85	330,270
23 Jun 26	212.85001 -2.28	216.98	206.93	210.11	571,660
22 Jun 26	215.13000 +0.23	216.94	213.46	214.59	347,796
18 Jun 26	214.89999 +5.75	216.19	209.18	211.61	721,881
17 Jun 26	209.14999 +2.12	212.42	206.53	206.53	481,359
16 Jun 26	207.03000 +0.46	210.79	206.49	208.59	471,050
15 Jun 26	206.57001 +0.00	212.50	206.57	210.00	745,783
12 Jun 26	206.57001 +2.50	208.30	203.79	206.82	586,691
11 Jun 26	204.07001 +8.42	205.79	197.96	197.96	516,159
10 Jun 26	195.64999 -5.27	202.41	195.62	198.30	729,614
09 Jun 26	200.92000 +8.18	201.04	192.77	195.33	554,043
08 Jun 26	192.74001 +3.88	194.80	188.30	190.33	479,864
05 Jun 26	188.86000 +0.50	190.92	185.50	187.38	423,435
04 Jun 26	188.36000 +2.27	189.95	186.38	186.98	312,178
03 Jun 26	186.09000 -0.48	189.24	185.55	186.21	436,930
02 Jun 26	186.57001 +4.52	186.66	182.63	182.63	595,769
01 Jun 26	182.05000 -0.95	182.91	178.09	179.92	437,417
29 May 26	183.00000 +1.54	185.13	179.60	180.78	480,579
28 May 26	181.46001 +2.53	182.19	175.57	177.55	491,355
27 May 26	178.92999 -2.82	183.81	178.82	183.81	318,276
26 May 26	181.75000 +2.00	184.21	177.51	177.51	516,372
22 May 26	179.75000 +4.35	181.14	174.07	176.21	369,437
21 May 26	175.39999 +1.99	176.28	168.50	171.11	444,072
20 May 26	173.41000 +6.02	173.69	167.22	168.29	588,687
19 May 26	167.39000 -3.38	169.08	165.38	169.08	519,154
18 May 26	170.77000 -1.11	174.02	170.19	172.21	479,993
15 May 26	171.88000 -7.36	178.38	171.02	176.80	671,914
14 May 26	179.24001 -0.33	182.09	177.69	181.11	496,874
13 May 26	179.57001 -1.01	182.09	176.28	180.55	515,058
12 May 26	180.58000 -1.99	182.51	179.05	182.00	597,606
11 May 26	182.57001 +1.25	183.95	178.38	180.34	565,835
08 May 26	181.32001 -0.43	183.87	178.55	182.96	1,008,748
07 May 26	181.75000 +0.14	183.40	177.32	183.40	634,378
06 May 26	181.61000 +5.72	184.52	178.95	179.88	599,566
05 May 26	175.89000 +5.06	177.07	172.12	172.92	359,189
04 May 26	170.83000 -1.41	174.76	169.88	173.73	501,302
01 May 26	172.24001 -5.49	179.38	171.79	179.38	661,828
30 Apr 26	177.73000 +1.41	179.34	175.98	177.62	758,301
29 Apr 26	176.32001 -1.61	183.79	174.40	183.79	604,866
28 Apr 26	177.92999 -5.08	190.48	176.93	190.48	1,323,038
27 Apr 26	183.00999 +2.93	184.30	179.63	180.31	871,822
24 Apr 26	180.08000 -0.34	181.87	178.01	179.71	390,740
23 Apr 26	180.42000 +0.79	184.78	178.79	182.32	500,600
22 Apr 26	179.63000 -5.74	187.77	175.32	187.23	1,065,104
21 Apr 26	185.37000 -7.51	195.30	184.92	194.55	600,254
20 Apr 26	192.88000 +0.07	193.65	190.30	192.00	270,198
17 Apr 26	192.81000 +6.71	197.15	189.42	189.93	441,893
16 Apr 26	186.10001 -4.22	191.58	184.50	191.01	496,677
15 Apr 26	190.32001 -3.27	193.07	188.91	193.07	513,743
14 Apr 26	193.59000 -0.20	196.07	191.63	194.19	259,301
13 Apr 26	193.78999 +5.33	194.72	187.49	187.85	386,752
10 Apr 26	188.46001 +1.89	189.99	186.59	188.02	388,996
09 Apr 26	186.57001 +2.57	187.75	182.13	182.13	289,990
08 Apr 26	184.00000 +8.65	188.12	183.20	184.97	549,407
07 Apr 26	175.35001 +2.62	177.10	171.06	172.20	573,832
06 Apr 26	172.73000 +4.73	172.83	166.45	167.52	461,031
02 Apr 26	168.00000 -4.92	174.39	166.04	168.01	517,722
01 Apr 26	172.92000 +1.92	175.93	172.67	173.40	435,643
31 Mar 26	171.00000 +10.14	171.37	162.71	164.24	694,549
30 Mar 26	160.86000 -3.36	166.89	159.58	165.78	367,502
27 Mar 26	164.22000 -3.33	165.83	162.55	165.12	554,181
26 Mar 26	167.55000 -7.03	174.60	166.92	172.43	368,499
25 Mar 26	174.58000 +1.47	177.96	170.83	176.05	504,425
24 Mar 26	173.11000 -0.97	174.93	170.41	171.47	502,469
23 Mar 26	174.08000 +6.15	178.65	171.52	174.70	414,699
20 Mar 26	167.92999 -6.35	174.98	166.68	172.91	834,997
19 Mar 26	174.28000 -0.80	175.57	170.27	172.40	302,578
18 Mar 26	175.08000 -1.43	177.89	174.93	176.20	278,739
17 Mar 26	176.50999 +2.64	178.09	174.55	175.06	288,673
16 Mar 26	173.87000 +2.65	175.32	171.15	174.75	649,029
13 Mar 26	171.22000 -8.14	181.46	171.12	181.22	634,402
12 Mar 26	179.36000 -8.57	188.06	179.22	186.48	436,704
11 Mar 26	187.92999 -2.03	190.35	185.89	188.67	410,635
10 Mar 26	189.96001 -3.42	195.53	189.91	193.01	303,920
09 Mar 26	193.38000 +2.26	193.61	186.31	188.44	247,534
06 Mar 26	191.12000 -7.48	194.92	189.96	194.92	379,565
05 Mar 26	198.60001 -5.00	203.52	196.35	202.04	346,759
04 Mar 26	203.60001 +2.75	204.22	197.26	199.25	269,488
03 Mar 26	200.85001 -3.47	202.57	194.34	198.71	343,724
02 Mar 26	204.32001 +3.79	204.72	196.82	198.06	304,351
27 Feb 26	200.53000 -3.67	202.01	196.58	201.65	419,986
26 Feb 26	204.20000 +0.61	204.46	200.99	204.08	289,454
25 Feb 26	203.59000 -0.78	206.33	200.19	205.49	285,821
24 Feb 26	204.37000 +3.69	205.29	199.29	200.83	230,574
23 Feb 26	200.67999 -2.57	202.30	198.85	202.24	345,209
20 Feb 26	203.25000 -1.61	208.02	201.56	204.28	256,138
19 Feb 26	204.86000 +4.45	205.14	199.00	199.34	335,630
18 Feb 26	200.41000 +0.33	202.94	199.35	200.13	343,627
17 Feb 26	200.08000 -0.44	203.92	198.65	200.00	579,524
13 Feb 26	200.52000 +0.52	204.21	195.97	200.02	661,991
12 Feb 26	200.00000 -0.61	207.37	196.13	202.06	1,079,966
11 Feb 26	200.61000 +2.11	202.56	197.29	201.19	504,299
10 Feb 26	198.50000 -1.49	201.07	198.01	200.51	547,448
09 Feb 26	199.99001 +3.77	200.35	196.22	196.22	364,715
06 Feb 26	196.22000 +8.44	197.00	190.42	190.42	597,743
05 Feb 26	187.78000 -2.04	190.83	186.43	188.48	510,196
04 Feb 26	189.82001 -0.58	192.96	186.83	190.54	634,853
03 Feb 26	190.39999 +5.13	192.09	186.09	189.30	582,104
02 Feb 26	185.27000 +2.63	185.59	181.40	181.58	453,775
30 Jan 26	182.64000 +3.26	184.61	177.24	177.24	877,018
29 Jan 26	179.38000 -2.89	185.82	174.77	183.39	953,842
28 Jan 26	182.27000 -3.37	187.40	182.11	185.07	985,113
27 Jan 26	185.64000 -24.13	206.64	184.28	201.26	1,883,547
26 Jan 26	209.77000 +5.53	210.20	204.35	205.49	866,291
23 Jan 26	204.24001 -4.15	207.78	203.64	207.78	242,099
22 Jan 26	208.39000 -1.84	214.31	207.90	211.00	258,258
21 Jan 26	210.23000 +4.45	213.00	205.31	208.09	286,147
20 Jan 26	205.78000 -1.64	207.63	203.55	204.66	243,351
16 Jan 26	207.42000 +0.51	208.58	205.79	205.98	339,730
15 Jan 26	206.91000 +3.71	208.13	204.06	204.06	250,969
14 Jan 26	203.20000 -1.53	206.17	202.42	204.50	296,118
13 Jan 26	204.73000 +1.80	207.77	203.25	203.25	284,397
12 Jan 26	202.92999 +0.37	203.64	200.73	202.00	261,219
09 Jan 26	202.56000 +3.50	203.23	198.93	199.95	221,468
08 Jan 26	199.06000 +4.59	199.20	194.29	195.04	364,366
07 Jan 26	194.47000 -1.83	198.24	193.22	197.51	295,522
06 Jan 26	196.30000 +1.93	196.79	191.01	193.55	613,944
05 Jan 26	194.37000 +6.84	196.02	188.67	188.67	373,138
02 Jan 26	187.53000 +3.10	188.36	183.16	183.91	201,575
31 Dec 25	184.42999 -3.16	187.83	184.13	187.83	215,426
30 Dec 25	187.59000 -0.66	188.28	186.00	187.44	160,575
29 Dec 25	188.25000 +0.45	188.96	186.42	187.44	178,244
26 Dec 25	187.80000 -0.47	188.43	186.61	188.43	268,543
24 Dec 25	188.27000 -0.71	189.50	187.64	189.50	109,141
23 Dec 25	188.98000 +0.86	189.03	187.12	188.25	228,813
22 Dec 25	188.12000 +1.12	188.92	185.65	187.38	260,654
19 Dec 25	187.00000 +1.38	188.28	185.03	185.99	468,262
18 Dec 25	185.62000 +1.79	188.18	185.01	185.93	347,313
17 Dec 25	183.83000 -3.75	188.58	182.87	187.66	203,650
16 Dec 25	187.58000 -4.25	191.53	185.13	191.00	359,557
15 Dec 25	191.83000 +0.16	192.50	189.92	192.38	288,708
12 Dec 25	191.67000 -1.26	194.17	190.35	193.12	196,917
11 Dec 25	192.92999 +2.64	194.03	190.20	190.67	246,372
10 Dec 25	190.28999 +4.24	191.68	185.82	185.82	305,965
09 Dec 25	186.05000 -1.45	189.01	185.77	187.09	253,115
08 Dec 25	187.50000 -0.29	189.39	186.06	186.87	361,663
05 Dec 25	187.78999 -0.14	188.39	186.07	187.69	309,438
04 Dec 25	187.92999 +3.90	189.34	184.99	186.20	342,689
03 Dec 25	184.03000 +2.67	184.90	179.46	182.37	442,265
02 Dec 25	181.36000 +0.99	182.75	179.86	181.64	409,894
01 Dec 25	180.37000 -2.88	183.35	180.33	181.43	360,658
28 Nov 25	183.25000 +0.47	183.72	180.97	183.47	129,602
26 Nov 25	182.78000 -0.05	184.32	181.88	182.50	293,792
25 Nov 25	182.83000 +3.99	183.53	178.92	179.89	433,349
24 Nov 25	178.84000 -0.05	180.55	177.03	178.53	281,425
21 Nov 25	178.89000 +2.73	179.13	173.63	177.41	520,453
20 Nov 25	176.16000 -3.02	183.20	175.46	182.59	371,346
19 Nov 25	179.17999 -0.31	182.58	178.26	179.76	601,343
18 Nov 25	179.49001 +0.63	180.74	176.22	178.08	282,229
17 Nov 25	178.86000 -4.84	184.98	178.30	183.98	320,111
14 Nov 25	183.70000 -2.01	186.73	175.63	182.15	279,594
13 Nov 25	185.71001 -5.27	191.46	185.31	190.00	271,850
12 Nov 25	190.98000 +2.80	191.85	187.57	187.76	307,706
11 Nov 25	188.17999 -2.08	190.75	187.36	190.04	213,284
10 Nov 25	190.25999 +0.82	192.15	187.78	191.53	197,384
07 Nov 25	189.44000 +0.44	190.36	186.66	188.14	164,852
06 Nov 25	189.00000 -2.02	192.00	187.95	190.31	157,629
05 Nov 25	191.02000 +2.84	191.69	187.27	188.54	215,947
04 Nov 25	188.17999 -4.46	190.81	187.71	189.87	307,060
03 Nov 25	192.64000 +2.64	193.65	187.49	189.68	302,114
31 Oct 25	190.00000 -1.86	193.04	188.30	192.07	317,224
30 Oct 25	191.86000 -1.32	198.16	187.38	192.98	235,967
29 Oct 25	193.17999 +1.89	195.52	191.39	191.39	422,043
28 Oct 25	191.28999 +0.05	201.00	189.30	197.26	564,364
27 Oct 25	191.24001 -0.52	194.26	190.60	192.86	476,318
24 Oct 25	191.75999 -0.48	194.40	191.44	193.69	284,026
23 Oct 25	192.24001 +7.62	192.87	185.59	185.59	387,395
22 Oct 25	184.62000 -4.41	190.00	184.56	190.00	246,667
21 Oct 25	189.03000 +1.61	189.42	185.26	186.48	187,130
20 Oct 25	187.42000 +3.68	188.52	185.00	185.00	411,486
17 Oct 25	183.74001 +2.45	183.74	180.20	180.71	320,237
16 Oct 25	181.28999 +0.48	182.12	178.77	182.12	279,212
15 Oct 25	180.81000 +1.11	182.76	178.07	180.69	256,705
14 Oct 25	179.70000 +0.94	181.19	176.50	176.50	178,077
13 Oct 25	178.75999 +3.73	179.16	175.88	177.21	247,232
10 Oct 25	175.03000 -4.09	180.56	174.66	179.77	271,919
09 Oct 25	179.12000 -1.30	183.15	176.00	180.09	327,928
08 Oct 25	180.42000 +1.66	181.16	177.93	179.11	165,180
07 Oct 25	178.75999 -3.47	183.30	177.87	182.78	229,004
06 Oct 25	182.23000 +2.30	182.59	178.61	181.50	365,760
03 Oct 25	179.92999 -0.09	182.00	179.29	180.65	323,464
02 Oct 25	180.02000 -1.02	182.00	178.05	180.76	234,280
01 Oct 25	181.03999 -3.10	183.33	180.29	181.70	225,461
30 Sep 25	184.14000 +2.55	184.39	179.59	181.65	169,141
29 Sep 25	181.59000 -0.44	183.25	180.74	183.25	241,555
26 Sep 25	182.03000 +3.30	182.63	179.43	179.69	232,248
25 Sep 25	178.73000 -0.26	179.07	175.82	177.73	259,489
24 Sep 25	178.99001 -2.76	182.54	178.92	182.31	179,714
23 Sep 25	181.75000 -0.18	184.00	180.99	181.89	274,826
22 Sep 25	181.92999 -0.12	182.90	180.63	181.55	245,290
19 Sep 25	182.05000 -2.08	187.49	180.68	184.45	832,565
18 Sep 25	184.13000 +3.47	185.21	180.68	182.16	208,903
17 Sep 25	180.66000 -2.13	185.13	179.32	183.52	366,742
16 Sep 25	182.78999 +0.19	183.51	180.33	182.60	237,427
15 Sep 25	182.60001 -0.39	185.12	180.99	184.00	275,124
12 Sep 25	182.99001 -3.40	186.27	182.98	186.27	181,600
11 Sep 25	186.39000 +3.67	186.79	182.28	182.75	340,707
10 Sep 25	182.72000 +0.30	185.13	181.80	182.26	419,784
09 Sep 25	182.42000 -2.01	184.20	181.00	184.20	437,059
08 Sep 25	184.42999 +0.16	184.75	180.51	184.01	386,767
05 Sep 25	184.27000 -0.82	187.22	181.33	186.30	232,921
04 Sep 25	185.09000 +2.53	185.10	181.04	183.28	324,359
03 Sep 25	182.56000 -0.93	183.49	180.24	183.49	295,388
02 Sep 25	183.49001 -1.81	183.69	179.72	182.59	382,481
29 Aug 25	185.30000 -6.67	192.84	184.46	191.61	425,252
28 Aug 25	191.97000 -1.81	194.24	190.61	194.00	362,461
27 Aug 25	193.78000 -1.89	196.47	193.76	195.80	367,745
26 Aug 25	195.67000 +3.77	195.90	191.05	192.73	282,224
25 Aug 25	191.89999 -2.33	194.85	191.69	193.36	272,878
22 Aug 25	194.23000 +5.53	195.97	190.00	190.53	342,737
21 Aug 25	188.70000 -1.30	191.10	188.28	190.00	453,156
20 Aug 25	190.00000 -1.99	192.17	189.20	191.00	405,029
19 Aug 25	191.99001 -0.85	194.43	191.66	192.10	163,573
18 Aug 25	192.84000 +3.65	193.17	187.45	189.16	386,866
15 Aug 25	189.19000 -1.79	191.70	188.00	190.80	318,474
14 Aug 25	190.98000 -7.47	197.00	190.78	197.00	228,188
13 Aug 25	198.45000 +1.14	199.88	195.62	198.00	271,374
12 Aug 25	197.31000 +2.95	197.77	194.82	196.04	181,125
11 Aug 25	194.36000 +0.40	195.57	192.82	194.54	221,810
08 Aug 25	193.96001 -0.72	197.52	193.62	194.97	232,228
07 Aug 25	194.67999 +0.25	195.98	192.50	195.98	241,915
06 Aug 25	194.42999 -1.28	195.71	192.47	195.71	151,551
05 Aug 25	195.71001 +0.67	196.81	192.93	195.04	207,725
04 Aug 25	195.03999 +1.55	196.28	194.00	195.38	183,687
01 Aug 25	193.49001 -2.28	193.98	189.10	192.24	194,741
31 Jul 25	195.77000 -0.16	197.40	193.46	195.55	214,164
30 Jul 25	195.92999 -2.42	201.23	194.34	198.35	285,430
29 Jul 25	198.35001 +8.37	203.89	194.04	194.04	603,504
28 Jul 25	189.98000 -0.75	191.75	189.81	191.49	298,318
25 Jul 25	190.73000 +1.56	191.26	188.80	189.68	270,713
24 Jul 25	189.17000 +0.68	189.53	187.30	187.96	227,326
23 Jul 25	188.49001 +1.46	189.93	187.20	188.79	103,022
22 Jul 25	187.03000 +0.17	187.70	183.40	185.59	176,670
21 Jul 25	186.86000 -2.26	190.24	186.63	189.55	149,793
18 Jul 25	189.12000 -0.20	189.71	187.39	189.62	112,863
17 Jul 25	189.32001 +1.89	190.89	187.40	187.40	172,365
16 Jul 25	187.42999 +1.68	187.86	183.50	185.69	203,576
15 Jul 25	185.75000 -2.10	190.74	185.50	188.22	215,097
14 Jul 25	187.85001 +2.96	188.13	183.90	184.89	309,400
11 Jul 25	184.89000 -1.95	186.70	184.39	185.89	226,535
10 Jul 25	186.84000 -4.26	192.72	181.48	191.00	524,475
09 Jul 25	191.10001 -0.42	193.41	190.41	192.25	193,927
08 Jul 25	191.52000 +0.37	195.00	190.48	191.42	233,924
07 Jul 25	191.14999 -2.01	194.37	190.64	193.00	296,581
03 Jul 25	193.16000 +0.74	194.06	192.00	192.42	89,679
02 Jul 25	192.42000 +2.78	192.79	188.61	188.61	220,335
01 Jul 25	189.64000 -0.25	193.35	188.16	189.23	494,093
30 Jun 25	189.89000 +1.50	189.94	186.52	188.85	473,076
27 Jun 25	188.39000 +0.54	189.76	186.81	188.38	420,366
26 Jun 25	187.85001 +2.58	188.59	185.50	186.37	311,897
25 Jun 25	185.27000 +0.92	185.78	183.81	185.07	231,828
24 Jun 25	184.35001 +0.61	185.81	183.25	185.34	250,348
23 Jun 25	183.74001 +4.94	183.79	177.11	178.09	327,838
20 Jun 25	178.80000 +0.40	179.65	176.06	179.00	1,139,174
18 Jun 25	178.39999 -0.55	180.20	177.99	179.94	428,210
17 Jun 25	178.95000 -3.43	181.83	178.25	180.40	431,572
16 Jun 25	182.38000 +0.94	185.21	181.83	183.35	324,430
13 Jun 25	181.44000 -5.39	186.18	180.26	185.00	288,671
12 Jun 25	186.83000 +0.22	187.35	184.72	185.00	302,712
11 Jun 25	186.61000 -0.06	188.95	185.32	186.62	409,999
10 Jun 25	186.67000 +0.68	191.00	184.51	187.98	521,833
09 Jun 25	185.99001 +8.31	186.14	178.00	178.00	589,468
06 Jun 25	177.67999 +2.79	177.75	176.00	177.36	279,188
05 Jun 25	174.89000 -0.23	175.93	173.73	175.29	209,587
04 Jun 25	175.12000 +0.63	176.43	174.50	174.50	242,289
03 Jun 25	174.49001 +3.67	174.74	170.88	171.11	272,403
02 Jun 25	170.82001 -0.58	171.97	167.84	171.02	202,602
30 May 25	171.39999 -1.87	173.24	170.37	173.24	229,350
29 May 25	173.27000 +1.02	173.76	171.00	173.71	222,385
28 May 25	172.25000 -1.88	174.40	171.65	173.88	158,264
27 May 25	174.13000 +4.06	174.49	170.82	172.78	169,526
23 May 25	170.07001 -0.64	171.59	167.16	167.16	217,379
22 May 25	170.71001 +0.07	170.78	168.88	170.54	335,380
21 May 25	170.64000 -4.57	173.86	170.24	173.19	239,750
20 May 25	175.21001 -2.73	178.38	174.81	177.99	282,771
19 May 25	177.94000 +0.05	179.01	173.88	175.11	219,758
16 May 25	177.89000 +1.77	179.20	176.74	177.03	258,045
15 May 25	176.12000 +0.82	177.13	173.71	174.76	243,586
14 May 25	175.30000 -0.59	176.47	174.46	176.04	169,820
13 May 25	175.89000 +0.54	177.60	175.49	177.19	178,224
12 May 25	175.35001 +5.73	176.84	171.61	176.84	233,500
09 May 25	169.62000 -0.15	171.05	168.13	170.00	163,818
08 May 25	169.77000 +2.32	172.21	168.68	169.99	226,211
07 May 25	167.45000 +0.98	168.43	166.09	167.95	193,884
06 May 25	166.47000 -0.84	167.21	164.63	165.57	221,631
05 May 25	167.31000 -0.62	168.10	164.99	166.24	225,856
02 May 25	167.92999 +4.89	169.51	165.05	165.60	340,632
01 May 25	163.03999 +2.06	165.44	160.49	163.53	445,553
30 Apr 25	160.98000 +2.11	161.65	153.06	155.73	670,935
29 Apr 25	158.87000 +10.20	162.36	154.76	160.00	819,563
28 Apr 25	148.67000 -0.09	150.91	146.80	148.30	474,591
25 Apr 25	148.75999 -0.67	149.47	147.01	149.26	464,427
24 Apr 25	149.42999 +7.41	150.06	142.07	142.29	591,636
23 Apr 25	142.02000 +1.61	149.98	141.51	144.85	385,356
22 Apr 25	140.41000 +3.63	141.44	137.03	138.91	323,988
21 Apr 25	136.78000 -5.87	141.19	135.47	140.88	403,151
17 Apr 25	142.64999 +1.08	143.85	140.97	142.10	264,630
16 Apr 25	141.57001 -0.36	141.68	138.32	140.20	460,595
15 Apr 25	141.92999 +0.63	144.80	140.99	141.48	251,710
14 Apr 25	141.30000 +0.41	143.74	139.41	142.50	356,162
11 Apr 25	140.89000 +0.35	142.51	136.23	139.92	415,980
10 Apr 25	140.53999 -7.26	145.21	136.24	143.61	393,420
09 Apr 25	147.80000 +15.01	149.74	130.66	130.66	434,178
08 Apr 25	132.78999 -0.26	140.14	130.32	138.54	355,592
07 Apr 25	133.05000 -4.08	141.78	127.04	131.96	495,844
04 Apr 25	137.13000 -8.74	141.55	133.44	139.73	534,825
03 Apr 25	145.87000 -11.71	151.37	145.39	149.40	289,105
02 Apr 25	157.58000 +2.65	157.86	151.93	151.93	336,192
01 Apr 25	154.92999 +1.75	155.60	151.27	153.35	328,789
31 Mar 25	153.17999 +1.16	155.06	147.31	149.29	327,995
28 Mar 25	152.02000 -3.89	156.83	150.59	156.04	209,421
27 Mar 25	155.91000 -0.16	157.39	153.30	155.91	335,142
26 Mar 25	156.07001 -4.32	161.47	155.68	161.44	290,108
25 Mar 25	160.39000 +1.70	161.04	158.33	159.37	225,472
24 Mar 25	158.69000 +5.96	159.46	155.51	155.51	252,721
21 Mar 25	152.73000 -0.44	152.93	150.41	151.57	1,787,970
20 Mar 25	153.17000 -1.72	154.92	152.53	152.69	247,383
19 Mar 25	154.89000 +3.24	155.32	151.48	151.93	358,192
18 Mar 25	151.64999 -2.79	153.65	150.40	153.65	305,507
17 Mar 25	154.44000 -0.85	155.58	152.62	153.42	440,879
14 Mar 25	155.28999 +4.52	156.11	151.76	152.57	273,103
13 Mar 25	150.77000 -3.55	155.09	149.41	153.59	300,250
12 Mar 25	154.32001 -0.90	161.62	154.20	157.51	289,341
11 Mar 25	155.22000 +1.72	157.65	151.36	153.00	388,770
10 Mar 25	153.50000 -0.58	155.85	149.89	150.32	614,070
07 Mar 25	154.08000 +2.49	155.13	149.63	151.40	372,401
06 Mar 25	151.59000 -2.93	154.76	150.49	151.00	240,440
05 Mar 25	154.52000 +2.39	154.92	151.83	153.38	161,498
04 Mar 25	152.13000 -4.66	154.76	149.87	153.84	270,739
03 Mar 25	156.78999 -6.20	164.64	155.57	164.64	284,901
28 Feb 25	162.99001 +2.35	163.16	157.22	159.72	285,862
27 Feb 25	160.64000 -2.38	163.76	160.37	162.96	141,570
26 Feb 25	163.02000 +1.52	165.14	161.91	161.91	207,063
25 Feb 25	161.50000 -0.57	163.57	159.99	162.23	277,980
24 Feb 25	162.07001 -2.96	166.47	161.81	165.51	197,556
21 Feb 25	165.03000 -6.47	172.91	164.58	172.91	494,520
20 Feb 25	171.50000 -2.07	173.50	168.96	173.50	163,464
19 Feb 25	173.57001 +0.97	173.67	171.12	171.70	250,876
18 Feb 25	172.60001 +1.11	173.37	169.50	172.54	201,228
14 Feb 25	171.49001 +2.87	172.28	168.49	170.00	220,963
13 Feb 25	168.62000 -1.48	170.65	167.88	170.38	135,746
12 Feb 25	170.10001 -1.90	171.87	169.10	169.61	190,443
11 Feb 25	172.00000 -1.50	173.27	169.34	171.55	316,821
10 Feb 25	173.50000 +1.35	173.95	171.40	173.95	151,999
07 Feb 25	172.14999 -0.64	173.50	171.33	173.22	329,691
06 Feb 25	172.78999 -0.44	174.06	170.57	173.83	188,157
05 Feb 25	173.23000 +2.00	174.32	170.68	172.76	202,725
04 Feb 25	171.23000 +1.92	171.51	167.93	168.64	172,107
03 Feb 25	169.31000 -1.01	171.63	166.02	167.52	228,610
31 Jan 25	170.32001 -1.32	172.43	169.51	172.43	344,313
30 Jan 25	171.64000 +0.85	176.83	170.44	174.84	296,598
29 Jan 25	170.78999 -5.02	177.00	170.78	175.33	401,745
28 Jan 25	175.81000 +19.37	177.69	163.46	164.55	739,650
27 Jan 25	156.44000 -5.24	160.56	154.74	159.80	522,909
24 Jan 25	161.67999 -1.23	165.67	160.30	163.45	490,387
23 Jan 25	162.91000 +1.04	164.02	161.00	161.00	242,451
22 Jan 25	161.87000 -0.59	164.30	161.16	162.63	176,697
21 Jan 25	162.46001 +6.46	162.90	157.53	158.25	286,721
17 Jan 25	156.00000 +0.55	159.07	154.52	156.80	363,392
16 Jan 25	155.45000 +0.70	156.78	154.29	155.43	126,642
15 Jan 25	154.75000 +3.89	155.87	152.50	154.39	194,836
14 Jan 25	150.86000 -0.71	154.73	150.17	152.70	272,202
13 Jan 25	151.57001 +1.24	151.87	146.79	148.11	165,005
10 Jan 25	150.33000 -3.33	151.48	149.14	149.35	165,366
08 Jan 25	153.66000 +1.26	153.80	149.34	150.76	178,262
07 Jan 25	152.39999 -1.07	153.99	151.30	153.86	267,885
06 Jan 25	153.47000 -1.65	156.55	152.04	155.16	196,636
03 Jan 25	155.12000 +4.14	155.52	149.82	151.33	226,169
02 Jan 25	150.98000 -0.77	153.88	149.88	152.14	208,977
31 Dec 24	151.75000 -0.44	154.90	151.02	153.64	231,290
30 Dec 24	152.19000 -1.75	153.41	150.08	152.50	131,195
27 Dec 24	153.94000 -2.48	156.97	152.71	155.17	150,326
26 Dec 24	156.42000 +0.54	156.93	154.18	155.20	201,761
24 Dec 24	155.88000 +2.84	155.88	152.25	152.68	126,686
23 Dec 24	153.03999 +0.24	154.12	151.01	151.63	195,416
20 Dec 24	152.80000 +0.27	154.20	150.48	151.01	741,620
19 Dec 24	152.53000 -0.84	157.30	152.25	155.26	269,412
18 Dec 24	153.37000 -6.30	160.70	152.91	160.70	277,362
17 Dec 24	159.67000 -4.74	163.19	159.08	163.19	248,535
16 Dec 24	164.41000 -0.56	165.50	163.08	164.41	235,895
13 Dec 24	164.97000 -1.16	168.71	163.66	167.09	179,409
12 Dec 24	166.13000 -3.93	169.76	165.86	169.09	412,074
11 Dec 24	170.06000 +0.71	173.77	169.01	171.20	457,832
10 Dec 24	169.35001 -0.97	174.05	169.35	170.61	280,854
09 Dec 24	170.32001 -6.05	178.49	169.74	177.46	363,662
06 Dec 24	176.37000 +0.20	178.32	175.55	176.41	186,954
05 Dec 24	176.17000 -1.67	179.45	175.78	177.59	146,965
04 Dec 24	177.84000 -0.93	179.43	177.12	178.00	145,029
03 Dec 24	178.77000 -2.47	180.50	176.59	179.00	262,106
02 Dec 24	181.24001 -0.84	184.56	180.55	182.62	184,380
29 Nov 24	182.08000 +0.48	183.20	181.60	181.66	111,057
27 Nov 24	181.60001 -3.36	187.43	180.52	185.74	152,057
26 Nov 24	184.96001 +0.16	185.99	181.74	184.70	230,639
25 Nov 24	184.80000 +0.44	188.52	182.54	185.13	423,120
22 Nov 24	184.36000 +1.20	185.55	182.19	184.60	285,555
21 Nov 24	183.16000 +4.17	183.24	177.80	178.99	258,356
20 Nov 24	178.99001 +0.60	179.17	174.07	176.95	127,477
19 Nov 24	178.39000 +7.18	179.37	170.00	170.00	601,785
18 Nov 24	171.21001 -2.29	173.66	170.52	171.54	240,750
15 Nov 24	173.50000 -0.41	175.10	172.74	173.70	121,351
14 Nov 24	173.91000 -2.04	176.79	172.47	175.95	211,626
13 Nov 24	175.95000 -1.05	179.41	175.77	177.90	176,968
12 Nov 24	177.00000 -1.73	179.82	175.21	178.66	181,635
11 Nov 24	178.73000 +2.73	180.87	175.73	178.32	160,066
08 Nov 24	176.00000 +2.13	177.01	173.16	173.87	193,650
07 Nov 24	173.87000 -0.33	174.68	171.66	174.10	300,113
06 Nov 24	174.20000 +5.21	177.24	171.55	175.67	354,981
05 Nov 24	168.99001 +8.86	169.04	158.62	159.58	326,709
04 Nov 24	160.13000 +2.66	160.95	156.39	156.39	234,165
01 Nov 24	157.47000 +0.19	159.28	156.35	156.89	187,021
31 Oct 24	157.28000 -4.40	161.33	157.13	160.38	281,178
30 Oct 24	161.67999 +2.84	162.13	155.70	157.41	435,224
29 Oct 24	158.84000 +6.45	161.29	149.43	155.00	498,482
28 Oct 24	152.39000 +3.33	152.70	150.40	150.77	425,559
25 Oct 24	149.06000 -1.46	152.17	148.96	151.92	252,886
24 Oct 24	150.52000 -1.28	152.12	148.87	151.80	196,202
23 Oct 24	151.80000 +2.82	152.79	148.78	148.78	334,390
22 Oct 24	148.98000 -9.52	156.73	148.77	156.56	338,498
21 Oct 24	158.50000 -1.29	160.46	158.25	160.07	121,465
18 Oct 24	159.78999 -3.44	162.90	158.73	162.66	153,468
17 Oct 24	163.23000 +1.79	163.48	161.75	162.40	183,172
16 Oct 24	161.44000 +2.30	163.39	160.20	160.77	199,563
15 Oct 24	159.14000 +0.47	162.35	157.45	157.97	397,293
14 Oct 24	158.67000 -0.06	159.51	157.29	158.78	201,946
11 Oct 24	158.73000 +3.65	158.79	155.45	155.45	174,284
10 Oct 24	155.08000 -1.33	155.99	152.80	154.79	175,411
09 Oct 24	156.41000 -0.49	157.95	156.27	156.27	162,068
08 Oct 24	156.89999 -1.17	159.15	156.49	159.15	150,456
07 Oct 24	158.07001 -1.10	159.43	156.92	158.13	125,474
04 Oct 24	159.17000 +3.04	159.21	157.02	158.71	185,906
03 Oct 24	156.13000 -0.47	157.14	155.00	157.14	107,116
02 Oct 24	156.60001 +1.58	157.03	154.16	154.50	108,937
01 Oct 24	155.02000 -3.26	158.00	154.55	158.00	110,786
30 Sep 24	158.28000 +0.88	158.45	155.85	157.00	143,207
27 Sep 24	157.39999 -1.19	159.92	156.00	159.06	146,409
26 Sep 24	158.59000 +1.22	159.51	158.00	158.00	146,260
25 Sep 24	157.37000 -0.49	158.80	156.90	158.00	147,630
24 Sep 24	157.86000 +5.26	158.18	152.97	153.06	231,190
23 Sep 24	152.60001 +0.17	153.70	151.05	153.70	212,630
20 Sep 24	152.42999 -1.99	153.80	151.52	153.49	709,991
19 Sep 24	154.42000 -0.20	159.66	153.84	158.66	547,467
18 Sep 24	154.62000 +2.03	155.49	150.65	152.62	372,209
17 Sep 24	152.59000 -0.32	155.21	152.48	153.50	237,118
16 Sep 24	152.91000 -0.01	154.58	152.21	153.33	168,801
13 Sep 24	152.92000 +2.98	154.20	150.77	151.00	215,897
12 Sep 24	149.94000 +1.92	150.59	147.12	148.61	145,745
11 Sep 24	148.02000 +3.23	148.19	141.50	144.19	141,226
10 Sep 24	144.78999 +0.52	145.88	143.40	145.10	104,156
09 Sep 24	144.27000 +2.03	144.58	141.19	142.01	139,382
06 Sep 24	142.24001 -6.76	150.04	142.07	148.21	235,532
05 Sep 24	149.00000 -1.89	150.70	148.26	150.40	127,636
04 Sep 24	150.89000 -0.01	151.98	148.92	150.14	132,678
03 Sep 24	150.89999 -7.48	157.91	150.26	156.59	340,362
30 Aug 24	158.38000 +2.45	158.57	154.86	156.27	144,040
29 Aug 24	155.92999 +1.01	158.62	154.88	155.70	162,757
28 Aug 24	154.92000 +1.52	155.07	153.17	153.20	106,754
27 Aug 24	153.39999 -0.49	154.57	152.05	152.71	97,366
26 Aug 24	153.89000 -0.99	156.18	153.15	155.16	128,035
23 Aug 24	154.88000 +4.04	155.22	151.66	151.66	126,173
22 Aug 24	150.84000 -0.03	152.27	150.13	151.11	102,716
21 Aug 24	150.87000 +2.78	151.02	147.61	148.84	98,823
20 Aug 24	148.09000 -1.51	149.45	146.49	149.31	127,493
19 Aug 24	149.60001 +0.26	150.01	148.55	149.55	98,393
16 Aug 24	149.34000 -1.80	151.90	148.37	150.95	134,810
15 Aug 24	151.14000 +1.86	154.00	149.40	152.14	144,351
14 Aug 24	149.28000 -1.73	151.87	148.04	151.74	163,609
13 Aug 24	151.00999 +5.97	151.02	145.04	145.86	244,765
12 Aug 24	145.03999 -0.78	145.62	143.83	145.62	173,531
09 Aug 24	145.82001 +0.30	147.45	144.41	146.01	136,273
08 Aug 24	145.52000 +3.71	147.36	143.35	144.20	245,388
07 Aug 24	141.81000 -2.74	147.82	141.04	147.48	251,297
06 Aug 24	144.55000 +4.21	146.55	141.24	141.81	201,003
05 Aug 24	140.34000 -5.47	143.40	136.04	138.45	388,518
02 Aug 24	145.81000 -8.86	150.35	145.73	150.06	296,039
01 Aug 24	154.67000 -5.75	162.34	153.01	160.29	261,239
31 Jul 24	160.42000 +9.00	161.87	154.17	154.47	274,440
30 Jul 24	151.42000 -7.70	159.56	150.15	159.13	637,218
29 Jul 24	159.12000 +0.25	162.28	157.71	158.00	580,381
26 Jul 24	158.87000 +3.51	160.39	156.82	158.01	254,079
25 Jul 24	155.36000 +3.59	157.79	152.20	152.86	272,819
24 Jul 24	151.77000 -4.99	157.37	151.13	155.50	309,208
23 Jul 24	156.75999 +2.83	156.96	152.74	153.71	154,432
22 Jul 24	153.92999 +3.04	154.09	149.93	151.28	119,548
19 Jul 24	150.89000 -0.08	151.09	148.74	151.02	158,201
18 Jul 24	150.97000 -1.25	154.89	150.26	152.26	137,665
17 Jul 24	152.22000 -3.33	155.33	152.12	153.63	261,425
16 Jul 24	155.55000 +2.95	156.95	153.00	153.36	244,439
15 Jul 24	152.60001 +5.56	153.18	147.66	147.66	260,721
12 Jul 24	147.03999 +0.73	149.98	146.74	147.04	286,829
11 Jul 24	146.31000 +4.41	147.28	142.43	143.77	449,809
10 Jul 24	141.89999 +1.30	143.48	140.84	141.27	317,021
09 Jul 24	140.60001 -1.84	143.13	140.16	142.30	172,145
08 Jul 24	142.44000 -0.40	144.61	142.35	144.00	222,214
05 Jul 24	142.84000 -1.78	145.31	140.74	145.00	182,707
03 Jul 24	144.62000 +1.48	145.85	141.87	143.51	79,775
02 Jul 24	143.14000 +0.11	143.72	140.95	142.67	325,094
01 Jul 24	143.03000 -1.95	146.74	141.79	145.86	290,180
28 Jun 24	144.98000 +0.28	146.45	143.46	144.92	301,904
27 Jun 24	144.70000 +1.32	144.99	142.40	143.85	228,861
26 Jun 24	143.38000 -0.98	144.05	140.90	143.90	275,037
25 Jun 24	144.36000 -2.27	146.20	142.16	146.20	198,724
24 Jun 24	146.63000 +1.96	147.11	143.86	145.38	117,101
21 Jun 24	144.67000 +2.00	144.86	141.68	143.11	402,987
20 Jun 24	142.67000 -0.80	144.88	141.68	142.81	137,134
18 Jun 24	143.47000 +1.97	144.87	141.26	141.26	132,269
17 Jun 24	141.50000 +1.80	142.69	136.21	137.93	232,703
14 Jun 24	139.70000 -5.47	142.85	138.02	142.85	269,360
13 Jun 24	145.17000 -0.73	145.79	143.45	145.79	108,182
12 Jun 24	145.89999 +3.74	147.33	143.74	144.23	153,664
11 Jun 24	142.16000 -0.31	144.14	140.36	141.63	301,966
10 Jun 24	142.47000 +0.49	143.29	140.82	141.16	279,362
07 Jun 24	141.98000 -0.59	143.17	140.75	141.27	151,151
06 Jun 24	142.57001 -4.76	148.33	142.47	147.02	149,174
05 Jun 24	147.33000 +4.26	148.79	143.50	143.50	176,946
04 Jun 24	143.07001 -2.83	147.03	142.55	144.48	192,939
03 Jun 24	145.89999 -3.18	150.00	144.53	150.00	171,702
31 May 24	149.08000 +1.48	149.33	146.23	148.00	271,830
30 May 24	147.60001 +3.99	147.69	144.12	144.31	198,100
29 May 24	143.61000 -1.68	145.00	142.90	144.81	135,660
28 May 24	145.28999 -1.78	147.79	144.52	147.50	134,292
24 May 24	147.07001 +0.92	147.86	145.65	146.80	99,337
23 May 24	146.14999 -0.49	147.69	145.09	147.46	106,521
22 May 24	146.64000 -1.30	148.49	145.20	147.19	95,770
21 May 24	147.94000 +0.92	148.51	146.23	146.23	91,593
20 May 24	147.02000 +1.61	147.33	145.19	145.63	128,299
17 May 24	145.41000 -0.17	145.50	143.42	145.40	161,901
16 May 24	145.58000 -4.04	148.87	145.43	148.87	142,346
15 May 24	149.62000 +4.31	150.01	143.85	146.50	320,626
14 May 24	145.31000 +2.95	145.51	141.90	142.97	231,721
13 May 24	142.36000 -1.55	144.86	140.94	143.75	229,481
10 May 24	143.91000 -0.36	145.41	143.44	144.63	246,420
09 May 24	144.27000 -0.41	144.85	143.43	144.34	272,938
08 May 24	144.67999 -0.55	146.68	143.76	144.74	171,027
07 May 24	145.23000 +0.62	146.52	143.85	144.64	279,370
06 May 24	144.61000 +1.66	146.28	143.69	144.30	160,203
03 May 24	142.95000 +1.47	144.20	141.82	142.96	181,760
02 May 24	141.48000 +1.98	141.59	138.13	141.03	232,263
01 May 24	139.50000 -0.51	142.30	137.63	140.34	372,634
30 Apr 24	140.00999 -4.26	145.29	139.92	143.36	232,762
29 Apr 24	144.27000 -0.08	145.37	142.21	144.45	300,310
26 Apr 24	144.35001 +0.37	146.29	143.60	143.86	276,155
25 Apr 24	143.98000 +1.85	145.80	139.29	140.24	352,955
24 Apr 24	142.13000 +4.02	143.67	139.98	139.98	437,745
23 Apr 24	138.11000 +7.38	139.54	133.66	135.80	424,342
22 Apr 24	130.73000 +1.25	131.92	128.70	130.05	261,905
19 Apr 24	129.48000 +0.09	130.95	128.50	129.43	314,801
18 Apr 24	129.39000 -0.74	131.54	129.36	130.50	160,797
17 Apr 24	130.13000 -1.63	132.55	130.08	132.55	152,518
16 Apr 24	131.75999 +0.57	133.02	129.07	130.53	150,753
15 Apr 24	131.19000 -3.66	136.75	131.03	136.31	232,212
12 Apr 24	134.85001 -1.96	137.20	133.95	135.40	129,046
11 Apr 24	136.81000 +1.55	136.92	134.11	135.34	121,252
10 Apr 24	135.25999 -1.87	136.85	133.96	134.61	181,618
09 Apr 24	137.13000 -0.63	138.29	135.55	137.77	141,502
08 Apr 24	137.75999 -0.24	139.03	137.13	138.53	131,537
05 Apr 24	138.00000 +2.50	139.01	135.65	135.65	207,443
04 Apr 24	135.50000 -2.52	139.34	135.41	138.92	177,150
03 Apr 24	138.02000 +2.82	138.42	134.99	134.99	138,851
02 Apr 24	135.20000 +0.22	135.36	132.89	134.32	152,771
01 Apr 24	134.98000 -0.15	136.07	134.30	135.45	223,766
28 Mar 24	135.13000 +0.24	135.61	133.72	134.71	123,001
27 Mar 24	134.89000 +0.99	135.90	132.90	134.80	106,892
26 Mar 24	133.89999 -0.34	134.52	132.24	134.24	113,954
25 Mar 24	134.24001 +0.94	135.00	132.76	133.45	131,702
22 Mar 24	133.30000 -1.65	134.85	131.87	134.75	128,256
21 Mar 24	134.95000 +1.47	135.67	133.64	134.31	149,271
20 Mar 24	133.48000 +2.10	133.60	130.65	131.33	126,570
19 Mar 24	131.38000 +1.61	131.65	129.82	129.92	98,110
18 Mar 24	129.77000 +0.60	131.09	128.58	129.88	137,793
15 Mar 24	129.17000 +0.02	131.17	128.60	128.60	878,947
14 Mar 24	129.14999 -2.48	132.52	128.70	131.55	222,619
13 Mar 24	131.63000 +0.34	133.71	131.53	131.58	233,991
12 Mar 24	131.28999 +1.69	131.89	128.25	129.34	206,261
11 Mar 24	129.60001 +1.06	131.57	127.82	129.44	374,936
08 Mar 24	128.53999 -5.43	133.99	127.96	133.97	270,182
07 Mar 24	133.97000 +8.14	134.01	126.03	126.96	377,201
06 Mar 24	125.83000 +1.59	126.25	124.30	125.22	170,695
05 Mar 24	124.24000 -1.67	127.67	123.82	126.05	172,725
04 Mar 24	125.91000 +3.41	126.84	122.50	123.13	180,399
01 Mar 24	122.50000 +0.94	122.60	121.07	121.07	144,624
29 Feb 24	121.56000 -1.86	124.03	121.31	123.89	172,446
28 Feb 24	123.42000 +0.07	123.45	121.08	123.07	197,798
27 Feb 24	123.35000 -1.25	125.05	122.11	124.77	205,370
26 Feb 24	124.60000 +2.69	125.28	121.94	121.94	174,516
23 Feb 24	121.91000 -0.37	122.93	121.04	122.93	180,242
22 Feb 24	122.28000 +1.84	123.30	121.18	121.49	198,186
21 Feb 24	120.44000 +1.30	120.47	118.48	119.47	224,109
20 Feb 24	119.14000 -2.86	121.53	118.55	121.53	378,535
16 Feb 24	122.00000 -1.00	123.67	121.96	122.85	248,893
15 Feb 24	123.00000 -1.17	124.60	121.51	124.27	278,243
14 Feb 24	124.17000 +2.03	125.45	123.02	123.48	203,567
13 Feb 24	122.14000 -2.66	124.07	121.85	123.14	194,624
12 Feb 24	124.80000 -1.91	127.00	124.60	126.32	196,148
09 Feb 24	126.71000 -0.17	127.83	126.35	127.27	199,942
08 Feb 24	126.88000 +0.93	127.29	125.63	125.95	215,888
07 Feb 24	125.95000 +1.12	127.04	125.14	125.76	241,830
06 Feb 24	124.83000 +1.07	125.24	123.29	124.33	182,672
05 Feb 24	123.76000 -2.21	125.18	122.38	124.61	213,192
02 Feb 24	125.97000 -0.41	126.33	123.89	126.33	372,321
01 Feb 24	126.38000 +2.27	126.39	122.75	125.54	335,077
31 Jan 24	124.11000 +1.14	127.63	121.71	122.76	516,112
30 Jan 24	122.97000 +9.36	123.04	115.00	118.57	668,100
29 Jan 24	113.61000 +0.61	113.61	110.49	110.96	460,754
26 Jan 24	113.00000 -0.63	114.72	112.41	114.35	335,720
25 Jan 24	113.63000 +1.60	114.74	112.33	113.29	250,439
24 Jan 24	112.03000 -4.88	117.35	111.75	117.35	309,553
23 Jan 24	116.91000 -2.45	119.72	116.69	119.72	166,522
22 Jan 24	119.36000 +1.24	119.60	117.84	118.67	271,546
19 Jan 24	118.12000 +1.86	119.04	116.21	116.79	246,766
18 Jan 24	116.26000 +2.21	116.93	114.51	115.00	137,762
17 Jan 24	114.05000 +0.66	114.18	112.08	112.08	508,696
16 Jan 24	113.39000 -0.89	114.55	112.29	113.33	179,026
12 Jan 24	114.28000 +1.59	115.36	113.00	113.00	208,000
11 Jan 24	112.69000 -0.27	113.05	112.06	112.72	132,664
10 Jan 24	112.96000 -1.39	114.69	112.66	114.55	361,187
09 Jan 24	114.35000 -0.23	114.37	112.89	113.74	193,147
08 Jan 24	114.58000 +0.16	114.74	113.24	114.36	164,562
05 Jan 24	114.42000 -1.00	115.25	113.07	114.74	236,985
04 Jan 24	115.42000 +1.72	116.63	114.50	114.98	312,424
03 Jan 24	113.70000 -3.22	116.41	113.12	116.41	297,392
02 Jan 24	116.92000 -1.22	117.58	115.00	116.87	210,839
29 Dec 23	118.14000 -0.19	118.71	117.24	117.99	243,262
28 Dec 23	118.33000 +0.46	118.33	116.92	116.92	145,807
27 Dec 23	117.87000 +0.91	118.06	116.79	117.18	121,930
26 Dec 23	116.96000 +0.95	117.52	115.94	116.09	136,277
22 Dec 23	116.01000 +1.98	116.31	114.57	114.57	134,199
21 Dec 23	114.03000 +1.43	115.00	112.50	113.41	190,212
20 Dec 23	112.60000 -0.94	114.43	111.85	112.99	192,968
19 Dec 23	113.54000 +1.31	114.53	112.68	114.00	93,892
18 Dec 23	112.23000 +1.87	112.75	110.20	110.28	207,034
15 Dec 23	110.36000 +1.21	112.24	109.25	109.34	857,042
14 Dec 23	109.15000 +1.33	110.98	106.89	108.81	327,115
13 Dec 23	107.82000 +0.26	108.92	107.27	107.45	249,471
12 Dec 23	107.56000 +0.16	109.14	106.33	107.48	201,724
11 Dec 23	107.40000 +0.73	108.85	106.89	106.89	214,555
08 Dec 23	106.67000 +2.67	106.74	103.50	103.93	288,516
07 Dec 23	104.00000 -0.95	105.54	102.80	104.91	269,320
06 Dec 23	104.95000 -0.14	106.40	104.36	105.62	169,009
05 Dec 23	105.09000 -1.71	107.68	104.78	106.90	188,325
04 Dec 23	106.80000 +0.77	107.32	105.57	105.57	340,823
01 Dec 23	106.03000 +0.35	107.43	105.40	105.83	231,913
30 Nov 23	105.68000 +1.63	105.72	103.55	104.59	240,793
29 Nov 23	104.05000 -0.26	104.78	103.13	104.78	240,370
28 Nov 23	104.31000 -5.68	110.16	104.00	110.14	331,164
27 Nov 23	109.99000 +1.14	110.19	107.49	108.37	233,043
24 Nov 23	108.85000 +1.26	108.97	107.44	107.74	68,078
22 Nov 23	107.59000 +0.92	107.98	106.49	106.75	143,708
21 Nov 23	106.67000 -0.42	107.92	104.78	106.70	235,520
20 Nov 23	107.09000 +0.88	107.61	104.86	105.00	238,100
17 Nov 23	106.21000 +0.53	106.58	104.34	105.61	233,595
16 Nov 23	105.68000 +0.80	106.00	103.79	104.68	113,944
15 Nov 23	104.88000 +0.29	106.21	104.16	105.10	190,183
14 Nov 23	104.59000 +2.75	104.61	102.43	103.23	95,307
13 Nov 23	101.84000 -0.33	102.70	99.98	101.93	103,755
10 Nov 23	102.17000 +1.16	102.93	100.83	101.31	84,604
09 Nov 23	101.01000 +0.11	102.46	100.94	101.75	167,905
08 Nov 23	100.90000 +0.98	101.27	98.95	100.00	157,769
07 Nov 23	99.92000 +0.06	101.95	99.18	99.36	226,502
06 Nov 23	99.86000 -0.11	100.08	98.06	99.58	132,872
03 Nov 23	99.97000 +0.36	102.42	99.82	101.21	210,684
02 Nov 23	99.61000 +1.90	100.15	98.68	99.00	157,207
01 Nov 23	97.71000 +0.38	99.00	95.97	97.50	244,988
31 Oct 23	97.33000 +3.37	97.57	93.53	93.67	314,830
30 Oct 23	93.96000 +2.72	94.26	91.35	92.55	207,859
27 Oct 23	91.24000 -2.35	93.62	90.91	93.16	211,169
26 Oct 23	93.59000 +1.37	94.95	92.37	92.94	190,414
25 Oct 23	92.22000 -1.68	94.18	90.78	93.90	393,713
24 Oct 23	93.90000 +11.22	94.78	83.70	83.70	1,010,126
23 Oct 23	82.68000 -1.43	84.71	82.57	83.90	287,923
20 Oct 23	84.11000 +0.11	84.85	82.86	84.22	176,322
19 Oct 23	84.00000 -0.02	85.10	82.59	83.31	210,808
18 Oct 23	84.02000 -3.01	86.19	83.88	86.19	183,810
17 Oct 23	87.03000 +0.34	88.24	86.13	86.13	321,830
16 Oct 23	86.69000 -0.01	88.15	86.28	87.38	154,912
13 Oct 23	86.70000 -1.36	88.87	86.55	88.16	166,383
12 Oct 23	88.06000 -2.22	90.97	87.50	90.63	192,708
11 Oct 23	90.28000 +0.67	90.45	89.03	89.66	94,326
10 Oct 23	89.61000 -1.61	91.35	88.91	91.32	140,159
09 Oct 23	91.22000 +1.91	92.17	88.02	88.80	177,311
06 Oct 23	89.31000 +2.86	89.56	85.93	86.16	161,029
05 Oct 23	86.45000 -1.40	88.32	86.28	87.83	120,577
04 Oct 23	87.85000 +1.75	87.95	85.21	85.94	132,339
03 Oct 23	86.10000 -0.71	86.77	85.21	86.02	192,194
02 Oct 23	86.81000 -2.03	89.34	86.65	88.68	153,174
29 Sep 23	88.84000 -0.47	90.00	88.31	89.80	297,010
28 Sep 23	89.31000 +2.91	90.52	87.51	89.00	256,603
27 Sep 23	86.40000 +0.97	86.63	85.39	85.87	119,993
26 Sep 23	85.43000 -0.90	86.52	85.38	86.03	144,183
25 Sep 23	86.33000 +0.37	86.94	85.76	85.76	75,897
22 Sep 23	85.96000 +0.14	86.76	85.56	85.71	131,003
21 Sep 23	85.82000 -0.26	86.41	85.01	85.31	127,284
20 Sep 23	86.08000 -0.38	88.26	85.93	87.18	78,292
19 Sep 23	86.46000 -0.95	87.88	85.79	87.24	164,302
18 Sep 23	87.41000 +0.53	88.55	87.03	87.04	145,665
15 Sep 23	86.88000 -0.27	87.34	85.02	87.11	560,502
14 Sep 23	87.15000 +0.97	88.90	86.02	86.56	158,763
13 Sep 23	86.18000 +0.00	87.00	85.55	86.10	210,495
12 Sep 23	86.18000 +0.62	86.95	85.02	85.02	91,974
11 Sep 23	85.56000 +0.48	86.14	85.01	85.67	133,628
08 Sep 23	85.08000 -1.42	86.65	84.92	86.25	101,741
07 Sep 23	86.50000 +0.42	87.08	84.44	85.52	217,957
06 Sep 23	86.08000 -0.97	87.93	85.60	86.72	139,375
05 Sep 23	87.05000 -3.85	90.17	86.90	90.17	115,788
01 Sep 23	90.90000 -0.22	92.17	90.54	91.43	116,332
31 Aug 23	91.12000 +0.67	91.53	90.42	90.42	178,398
30 Aug 23	90.45000 +0.59	91.25	89.50	89.56	126,461
29 Aug 23	89.86000 +1.41	90.22	88.00	88.01	140,670
28 Aug 23	88.45000 +1.08	89.42	87.01	87.52	105,044
25 Aug 23	87.37000 +0.50	87.94	86.45	87.14	167,869
24 Aug 23	86.87000 -0.52	88.14	86.71	86.99	125,361
23 Aug 23	87.39000 +1.62	87.44	85.65	85.89	230,632
22 Aug 23	85.77000 -0.23	86.17	85.04	85.87	187,185
21 Aug 23	86.00000 +1.72	86.56	84.02	84.71	266,294
18 Aug 23	84.28000 -2.22	86.41	84.11	85.83	485,646
17 Aug 23	86.50000 -1.01	87.82	86.40	87.50	153,646
16 Aug 23	87.51000 -0.60	89.05	87.25	87.86	181,280
15 Aug 23	88.11000 -1.04	88.89	87.80	88.89	387,545
14 Aug 23	89.15000 -1.13	90.11	88.80	90.11	159,622
11 Aug 23	90.28000 +0.58	91.29	89.16	89.58	233,127
10 Aug 23	89.70000 +0.09	90.81	89.17	90.27	175,980
09 Aug 23	89.61000 -0.71	90.34	88.34	90.34	160,966
08 Aug 23	90.32000 -1.13	91.11	90.01	90.51	167,500
07 Aug 23	91.45000 +1.71	91.64	89.39	89.61	258,326
04 Aug 23	89.74000 -2.36	92.54	89.64	92.04	169,411
03 Aug 23	92.10000 -0.33	92.69	91.05	91.72	188,593
02 Aug 23	92.43000 -0.26	93.08	91.54	91.87	221,476
01 Aug 23	92.69000 -1.00	94.14	92.60	93.67	193,372
31 Jul 23	93.69000 -0.56	95.08	93.67	94.68	300,617
28 Jul 23	94.25000 +0.71	95.21	93.28	94.18	214,884
27 Jul 23	93.54000 +0.02	94.70	93.17	94.42	350,250
26 Jul 23	93.52000 +2.19	93.64	89.22	89.22	434,546
25 Jul 23	91.33000 +0.30	91.61	90.18	90.72	393,870
24 Jul 23	91.03000 -0.84	92.55	89.88	91.75	244,963
21 Jul 23	91.87000 -0.85	93.85	91.26	93.71	162,465
20 Jul 23	92.72000 -0.21	93.68	92.21	93.66	231,333
19 Jul 23	92.93000 +0.29	93.36	91.74	93.20	249,798
18 Jul 23	92.64000 +0.00	94.22	92.61	93.38	310,809
14 Oct 22	94.70000 -1.37	97.13	93.75	96.53	360,631
13 Oct 22	96.07000 +2.15	96.69	90.91	91.21	243,864
12 Oct 22	93.92000 -0.37	94.35	92.96	93.99	264,325
11 Oct 22	94.29000 +0.06	94.63	93.39	93.78	330,041
10 Oct 22	94.23000 +0.71	94.70	92.89	93.83	123,110
07 Oct 22	93.52000 -2.60	95.41	92.37	95.41	145,462
06 Oct 22	96.12000 +1.24	96.25	94.34	94.34	176,312
05 Oct 22	94.88000 -0.04	95.53	93.54	94.10	151,825
04 Oct 22	94.92000 +4.58	95.06	91.75	91.75	196,357
03 Oct 22	90.34000 +2.80	91.50	88.29	89.15	169,494
30 Sep 22	87.54000 +0.12	89.45	86.54	87.70	251,972
29 Sep 22	87.42000 -0.50	87.61	85.88	86.98	197,008
28 Sep 22	87.92000 +1.84	88.95	86.34	86.67	176,757
27 Sep 22	86.08000 +0.08	87.81	85.37	87.15	309,085
26 Sep 22	86.00000 -0.40	87.35	85.59	86.00	225,675
23 Sep 22	86.40000 -1.41	86.97	85.16	86.77	199,848
22 Sep 22	87.81000 -1.59	90.94	87.32	89.19	122,443
21 Sep 22	89.40000 -0.95	92.12	89.34	91.37	114,039
20 Sep 22	90.35000 -1.27	90.93	89.33	90.93	107,015
19 Sep 22	91.62000 +0.78	92.36	90.00	90.07	161,927
16 Sep 22	90.84000 -1.97	91.64	89.71	91.56	416,877
15 Sep 22	92.81000 -0.66	94.83	92.30	92.96	139,952
14 Sep 22	93.47000 -0.61	94.44	91.97	94.01	248,854
13 Sep 22	94.08000 -4.94	97.48	93.66	97.23	127,229
12 Sep 22	99.02000 +3.01	99.12	96.06	96.06	197,312
09 Sep 22	96.01000 +0.62	96.58	95.35	96.21	214,239
08 Sep 22	95.39000 +0.47	95.42	93.57	94.14	216,489
07 Sep 22	94.92000 +2.04	95.09	92.64	93.03	105,056
06 Sep 22	92.88000 -0.24	93.90	92.05	93.36	118,893
02 Sep 22	93.12000 -0.21	95.63	92.69	94.43	170,891
01 Sep 22	93.33000 -1.03	94.50	92.65	93.94	185,353
31 Aug 22	94.36000 -0.94	95.53	93.86	95.51	221,779
30 Aug 22	95.30000 -1.83	96.97	94.77	96.97	154,061
29 Aug 22	97.13000 -1.00	97.85	96.41	97.64	220,802
26 Aug 22	98.13000 -4.65	102.93	98.07	102.93	162,815
25 Aug 22	102.78000 +0.73	103.56	102.18	102.92	214,256
24 Aug 22	102.05000 +0.04	102.78	101.20	101.52	162,605
23 Aug 22	102.01000 +0.30	102.76	101.53	101.58	159,559
22 Aug 22	101.71000 -2.13	102.60	101.24	102.47	142,667
19 Aug 22	103.84000 -2.16	106.27	103.45	105.16	191,952
18 Aug 22	106.00000 +0.98	106.11	104.36	105.10	201,385
17 Aug 22	105.02000 -2.58	106.60	104.28	106.27	166,272
16 Aug 22	107.60000 +1.77	108.49	106.56	106.68	787,413
15 Aug 22	105.83000 +0.35	106.34	104.75	104.82	107,605
12 Aug 22	105.48000 +2.65	106.08	102.18	103.28	140,893
11 Aug 22	102.83000 +1.54	103.42	100.84	100.86	145,248
10 Aug 22	101.29000 +1.94	102.65	100.72	100.72	196,704
09 Aug 22	99.35000 -0.60	99.86	98.37	99.77	156,083
08 Aug 22	99.95000 +0.14	100.67	99.44	100.32	131,624
05 Aug 22	99.81000 -0.77	101.18	99.21	99.50	153,648
04 Aug 22	100.58000 +1.60	100.63	98.67	99.53	254,311
03 Aug 22	98.98000 +0.78	99.34	97.36	98.85	119,562
02 Aug 22	98.20000 -0.23	98.92	97.21	98.06	236,762
01 Aug 22	98.43000 -0.50	99.32	96.92	98.49	190,369
29 Jul 22	98.93000 +2.54	99.51	96.55	96.55	166,618
28 Jul 22	96.39000 +2.66	96.56	93.65	94.41	173,085
27 Jul 22	93.73000 +1.06	94.40	92.39	93.67	182,509
26 Jul 22	92.67000 -2.06	96.03	90.45	93.23	262,009
25 Jul 22	94.73000 -0.02	95.88	93.78	95.20	238,193
22 Jul 22	94.75000 -0.80	96.32	93.86	95.99	147,297
21 Jul 22	95.55000 +1.76	95.61	92.77	93.49	195,550
20 Jul 22	93.79000 +1.00	94.07	92.35	92.85	135,780
19 Jul 22	92.79000 +3.79	93.02	90.34	90.34	173,001
18 Jul 22	89.00000 -0.66	91.12	88.63	90.39	131,748
15 Jul 22	89.66000 +1.78	89.67	88.14	88.85	193,564
14 Jul 22	87.88000 -0.24	87.94	86.05	86.57	156,709
13 Jul 22	88.12000 -1.74	89.87	87.70	88.66	238,010
12 Jul 22	89.86000 -0.14	91.51	89.36	89.94	115,986
11 Jul 22	90.00000 -0.03	90.61	89.01	89.38	131,364
08 Jul 22	90.03000 -0.61	91.02	89.49	91.02	126,222
07 Jul 22	90.64000 +1.63	91.20	89.38	89.98	156,921
06 Jul 22	89.01000 +0.41	89.67	86.63	88.29	227,515
05 Jul 22	88.60000 +0.37	88.65	85.08	86.60	173,079
01 Jul 22	88.23000 +0.67	88.75	86.27	87.53	137,104
30 Jun 22	87.56000 +1.18	87.67	84.64	85.52	208,465
29 Jun 22	86.38000 -1.47	88.27	85.06	87.71	198,612
28 Jun 22	87.85000 -0.03	89.49	87.59	89.02	182,227
27 Jun 22	87.88000 -0.72	89.37	87.48	89.37	176,225
24 Jun 22	88.60000 +3.75	89.03	85.37	85.97	530,060
23 Jun 22	84.85000 -0.82	86.06	83.72	86.06	216,019
22 Jun 22	85.67000 +0.91	85.89	82.90	83.44	345,283
21 Jun 22	84.76000 +0.52	86.10	83.50	86.10	407,735
17 Jun 22	84.24000 -0.47	85.14	82.14	84.59	953,444
16 Jun 22	84.71000 -4.40	87.50	84.26	87.44	474,488
15 Jun 22	89.11000 +1.13	90.49	87.83	88.58	378,694
14 Jun 22	87.98000 -0.24	89.14	87.03	88.41	320,338
13 Jun 22	88.22000 -4.08	89.89	87.63	88.80	264,981
10 Jun 22	92.30000 -2.68	93.23	91.12	93.23	200,280
09 Jun 22	94.98000 -1.50	96.85	94.86	96.27	204,135
08 Jun 22	96.48000 -3.97	99.65	95.85	99.65	226,812
07 Jun 22	100.45000 +3.73	100.56	95.42	95.77	363,875
06 Jun 22	96.72000 +1.73	97.02	94.12	95.63	325,827
03 Jun 22	94.99000 -1.32	96.24	94.51	95.79	132,304
02 Jun 22	96.31000 +2.98	96.44	94.19	94.29	239,448
01 Jun 22	93.33000 -2.33	96.77	93.25	96.77	288,687
31 May 22	95.66000 +0.21	96.44	93.95	95.20	332,255
27 May 22	95.45000 +1.08	95.83	94.68	94.71	214,830
26 May 22	94.37000 +3.69	95.16	90.96	91.63	251,716
25 May 22	90.68000 +0.51	91.28	89.12	89.79	252,045
24 May 22	90.17000 -0.60	90.50	88.71	89.47	192,853
23 May 22	90.77000 +0.96	91.34	89.19	90.62	170,601
20 May 22	89.81000 -1.54	92.64	88.28	91.76	255,122
19 May 22	91.35000 -2.82	95.49	91.32	92.97	341,767
18 May 22	94.17000 +0.10	95.42	92.68	93.46	389,083
17 May 22	94.07000 +3.53	94.16	90.88	92.00	148,382
16 May 22	90.54000 -0.26	91.47	89.36	90.85	148,518
13 May 22	90.80000 +0.45	93.31	90.08	91.76	293,118
12 May 22	90.35000 +1.01	91.12	88.00	88.47	545,828
11 May 22	89.34000 -2.69	94.64	89.14	92.24	374,040
10 May 22	92.03000 -2.02	95.49	91.20	94.83	290,954
09 May 22	94.05000 -1.95	96.51	93.84	94.41	301,750
06 May 22	96.00000 -1.65	97.55	94.76	97.55	221,247
05 May 22	97.65000 -3.13	100.15	96.87	99.59	203,605
04 May 22	100.78000 +2.52	101.00	97.09	98.12	244,899
03 May 22	98.26000 +0.63	99.54	97.55	98.03	292,406
02 May 22	97.63000 +1.40	98.01	94.34	95.82	334,499
29 Apr 22	96.23000 -2.49	99.51	96.00	98.11	351,655
28 Apr 22	98.72000 +2.84	99.29	94.75	96.16	449,949
27 Apr 22	95.88000 -3.11	98.90	95.78	98.56	441,818
26 Apr 22	98.99000 -5.95	104.93	98.88	100.91	625,137
25 Apr 22	104.94000 -0.08	105.16	101.72	104.04	238,006
22 Apr 22	105.02000 -4.34	108.26	104.73	108.26	214,209
21 Apr 22	109.36000 -1.37	112.04	108.73	111.77	238,820
20 Apr 22	110.73000 +3.25	111.18	108.45	108.68	274,877
19 Apr 22	107.48000 +2.29	107.92	105.11	105.61	168,513
18 Apr 22	105.19000 -0.49	106.39	104.30	105.20	208,677
14 Apr 22	105.68000 +0.38	106.33	105.23	105.50	146,372
13 Apr 22	105.30000 +1.67	105.67	103.59	103.72	158,970
12 Apr 22	103.63000 +0.97	105.32	102.65	103.49	165,244
11 Apr 22	102.66000 +0.31	103.88	101.95	102.42	200,502
08 Apr 22	102.35000 +0.03	104.21	102.25	102.67	224,229
07 Apr 22	102.32000 -0.60	103.06	100.34	102.55	354,782
06 Apr 22	102.92000 -2.00	104.83	102.89	104.00	284,355
05 Apr 22	104.92000 -3.27	108.74	104.70	107.66	358,489
04 Apr 22	108.19000 -0.51	108.68	106.89	108.63	495,689
01 Apr 22	108.70000 +0.42	109.75	107.41	109.01	268,781
31 Mar 22	108.28000 -1.77	111.28	108.22	110.50	438,381
30 Mar 22	110.05000 -0.08	114.87	108.77	113.34	703,570
29 Mar 22	110.13000 +2.29	110.72	108.63	108.63	266,340
28 Mar 22	107.84000 -1.80	109.32	106.62	109.27	131,658
25 Mar 22	109.64000 +1.44	109.64	108.17	108.41	216,841
24 Mar 22	108.20000 +0.63	108.71	107.54	108.25	331,710
23 Mar 22	107.57000 -2.66	109.63	107.49	109.63	248,335
22 Mar 22	110.23000 +0.91	111.79	109.31	110.24	365,694
21 Mar 22	109.32000 -0.27	110.94	108.33	109.90	295,689
18 Mar 22	109.59000 +1.61	109.66	106.60	107.54	526,578
17 Mar 22	107.98000 +1.29	107.99	105.28	105.47	248,914
16 Mar 22	106.69000 +3.08	106.99	104.26	104.26	275,916
15 Mar 22	103.61000 +0.05	104.42	102.05	103.71	210,789
14 Mar 22	103.56000 +0.95	104.25	101.63	103.37	227,166
11 Mar 22	102.61000 +0.48	104.00	102.48	103.44	315,079
10 Mar 22	102.13000 -0.86	102.68	100.22	101.19	192,207
09 Mar 22	102.99000 +3.36	103.71	101.35	101.82	243,194
08 Mar 22	99.63000 +1.48	101.90	97.73	98.92	223,379
07 Mar 22	98.15000 -3.47	101.54	97.76	101.53	344,883
04 Mar 22	101.62000 -2.60	103.70	100.41	103.70	270,550
03 Mar 22	104.22000 -0.04	105.05	102.55	104.62	419,729
02 Mar 22	104.26000 +7.05	104.56	98.41	98.52	422,759
01 Mar 22	97.21000 -3.87	101.62	96.69	101.25	366,293
28 Feb 22	101.08000 -0.48	101.74	99.73	101.56	382,921
25 Feb 22	101.56000 +2.46	101.93	98.61	99.06	234,010
24 Feb 22	99.10000 -0.30	99.50	96.26	97.18	304,939
23 Feb 22	99.40000 -0.99	101.40	99.29	100.17	198,350
22 Feb 22	100.39000 -1.63	102.51	99.34	102.09	251,367
18 Feb 22	102.02000 -0.29	103.90	101.75	102.71	357,044
17 Feb 22	102.31000 -1.82	103.41	101.72	103.20	227,831
16 Feb 22	104.13000 +0.36	104.85	103.09	103.71	322,525
15 Feb 22	103.77000 +1.87	104.60	103.07	103.07	182,687
14 Feb 22	101.90000 +0.22	102.82	100.46	102.21	287,980
11 Feb 22	101.68000 -1.31	104.11	101.10	103.47	222,326
10 Feb 22	102.99000 -1.81	105.77	102.47	103.40	258,235
09 Feb 22	104.80000 +2.08	106.57	103.90	104.05	372,452
08 Feb 22	102.72000 +1.00	103.38	101.53	102.21	428,287
07 Feb 22	101.72000 -0.53	102.79	101.13	102.37	207,773
04 Feb 22	102.25000 +0.55	103.12	100.10	101.70	175,121
03 Feb 22	101.70000 -2.83	104.75	101.39	103.99	189,208
02 Feb 22	104.53000 +0.81	104.80	103.07	103.33	376,160
01 Feb 22	103.72000 +0.21	104.07	102.19	103.09	283,074
31 Jan 22	103.51000 +3.62	103.66	98.35	99.46	455,239
28 Jan 22	99.89000 +0.68	99.96	97.22	99.12	318,642
27 Jan 22	99.21000 -2.52	103.53	98.40	102.42	402,882
26 Jan 22	101.73000 +0.25	104.47	101.30	103.30	465,568
25 Jan 22	101.48000 -0.53	104.13	98.50	100.75	841,004
24 Jan 22	102.01000 +2.42	102.48	96.81	98.17	394,467
21 Jan 22	99.59000 -1.70	102.40	99.35	100.80	320,697
20 Jan 22	101.29000 -1.40	104.15	101.09	102.60	160,400
19 Jan 22	102.69000 -1.78	105.65	102.61	105.14	190,484
18 Jan 22	104.47000 -2.35	106.90	103.86	106.25	300,291
14 Jan 22	106.82000 +1.20	106.91	103.74	104.49	361,418
13 Jan 22	105.62000 +1.43	107.03	104.40	104.49	295,718
12 Jan 22	104.19000 +0.97	106.85	103.68	106.16	392,596
11 Jan 22	103.22000 +0.88	103.28	100.66	102.91	177,805
10 Jan 22	102.34000 -2.50	104.18	101.33	103.99	181,629
07 Jan 22	104.84000 +0.39	105.98	103.58	104.49	212,741
06 Jan 22	104.45000 +0.24	106.37	104.34	105.08	177,045
05 Jan 22	104.21000 -0.82	106.75	104.18	105.57	283,142
04 Jan 22	105.03000 +2.71	106.17	102.53	103.00	172,129
03 Jan 22	102.32000 +0.59	103.31	101.41	102.06	186,754
31 Dec 21	101.73000 +0.84	102.56	100.71	101.03	102,611
30 Dec 21	100.89000 -1.11	102.89	100.77	102.54	127,708
29 Dec 21	102.00000 -0.59	103.00	101.88	102.28	132,331
28 Dec 21	102.59000 +0.55	103.23	101.95	101.95	114,930
27 Dec 21	102.04000 +2.36	102.24	99.14	99.50	195,987
23 Dec 21	99.68000 +1.60	100.21	97.81	98.11	149,829
22 Dec 21	98.08000 -0.13	98.99	97.82	98.21	177,892
21 Dec 21	98.21000 +3.53	98.38	95.17	95.94	192,222
20 Dec 21	94.68000 -1.33	95.15	92.85	94.80	281,398
17 Dec 21	96.01000 -2.48	98.58	95.52	97.99	805,789
16 Dec 21	98.49000 -1.72	101.65	97.94	100.66	370,618
15 Dec 21	100.21000 +0.83	100.36	97.27	99.08	245,379
14 Dec 21	99.38000 -0.63	100.64	98.76	99.87	279,147
13 Dec 21	100.01000 -3.43	103.55	99.95	103.41	257,238
10 Dec 21	103.44000 +0.55	103.98	102.78	103.32	267,140
09 Dec 21	102.89000 -0.11	103.62	101.89	101.89	193,043
08 Dec 21	103.00000 +1.12	103.41	101.99	102.22	211,677
07 Dec 21	101.88000 +0.80	103.01	101.64	101.89	246,597
06 Dec 21	101.08000 +3.04	102.01	99.10	99.35	374,461
03 Dec 21	98.04000 -0.90	99.12	96.78	98.48	296,358
02 Dec 21	98.94000 +4.47	99.50	95.28	95.41	206,280
01 Dec 21	94.47000 -2.07	99.81	94.39	98.60	241,841
30 Nov 21	96.54000 -3.29	99.47	96.26	98.99	322,839
29 Nov 21	99.83000 -0.26	101.39	98.13	101.39	368,532
26 Nov 21	100.09000 -4.79	102.01	98.75	101.66	181,589
24 Nov 21	104.88000 -0.41	105.55	104.29	104.97	266,091
23 Nov 21	105.29000 +0.12	105.86	104.83	105.49	139,065
22 Nov 21	105.17000 +1.46	106.27	103.79	103.98	176,591
19 Nov 21	103.71000 -1.64	105.09	103.62	105.09	194,491
18 Nov 21	105.35000 +0.48	105.48	103.61	105.15	203,379
17 Nov 21	104.87000 -2.09	106.98	104.31	106.89	193,764
16 Nov 21	106.96000 -0.84	108.67	106.95	107.85	158,669
15 Nov 21	107.80000 +0.97	107.83	106.40	107.49	171,919
12 Nov 21	106.83000 +0.30	107.77	106.66	107.14	116,725
11 Nov 21	106.53000 +0.10	107.43	105.90	107.00	118,733
10 Nov 21	106.43000 -1.29	108.64	106.37	107.72	235,093
09 Nov 21	107.72000 +0.43	107.95	106.75	107.28	189,608
08 Nov 21	107.29000 +1.09	108.20	106.57	106.58	250,507
05 Nov 21	106.20000 +2.52	106.62	104.10	104.48	284,819
04 Nov 21	103.68000 -1.10	105.84	103.52	105.27	252,512
03 Nov 21	104.78000 +0.07	105.76	103.30	104.11	391,905
02 Nov 21	104.71000 -1.20	106.33	104.66	105.68	321,751
01 Nov 21	105.91000 +2.63	106.47	103.97	104.00	418,085
29 Oct 21	103.28000 +1.77	104.49	101.00	101.49	507,388
28 Oct 21	101.51000 +1.16	102.39	99.37	100.22	263,103
27 Oct 21	100.35000 -1.15	103.90	100.27	102.07	385,086
26 Oct 21	101.50000 +8.01	106.12	99.85	100.00	719,296
25 Oct 21	93.49000 -0.82	94.07	93.03	94.01	181,321
22 Oct 21	94.31000 -0.47	95.49	94.17	95.11	92,546
21 Oct 21	94.78000 +0.90	94.88	92.94	93.88	159,898
20 Oct 21	93.88000 +1.33	94.32	92.12	92.65	199,761
19 Oct 21	92.55000 -1.39	94.49	92.14	94.49	243,109
18 Oct 21	93.94000 +0.76	94.53	91.66	92.39	212,331
15 Oct 21	93.18000 +0.11	94.68	93.12	94.07	164,875
14 Oct 21	93.07000 +2.67	93.09	90.57	91.42	207,795
13 Oct 21	90.40000 -1.38	91.94	89.98	91.65	220,978
12 Oct 21	91.78000 -0.30	92.64	91.43	92.02	158,857
11 Oct 21	92.08000 -3.72	95.54	92.02	95.48	173,061
08 Oct 21	95.80000 -0.89	97.13	95.65	96.60	83,040
07 Oct 21	96.69000 +1.66	97.45	95.25	96.10	130,791
06 Oct 21	95.03000 -1.46	96.09	92.97	95.43	281,476
05 Oct 21	96.49000 +0.34	97.40	95.49	96.59	252,890
04 Oct 21	96.15000 -0.96	98.13	96.03	97.27	257,859
01 Oct 21	97.11000 +2.30	97.78	94.70	95.46	224,268
30 Sep 21	94.81000 -1.23	96.97	94.77	96.05	422,709
29 Sep 21	96.04000 +1.35	96.16	94.68	95.19	217,845
28 Sep 21	94.69000 +0.45	95.14	94.08	94.08	211,928
27 Sep 21	94.24000 +1.12	95.24	93.48	93.48	147,152
24 Sep 21	93.12000 +1.03	93.45	91.37	91.64	180,322
23 Sep 21	92.09000 +1.58	92.56	90.96	91.00	310,547
22 Sep 21	90.51000 +1.37	91.40	90.27	90.36	232,885
21 Sep 21	89.14000 -1.37	91.45	89.13	91.15	250,682
20 Sep 21	90.51000 -1.32	90.73	88.91	89.59	196,888
17 Sep 21	91.83000 -2.29	94.34	91.04	93.80	514,539
16 Sep 21	94.12000 -1.17	96.06	93.80	96.06	230,317
15 Sep 21	95.29000 +0.37	95.94	94.53	94.53	321,306
14 Sep 21	94.92000 -0.54	96.49	94.37	96.07	194,823
13 Sep 21	95.46000 +1.57	96.39	94.20	94.65	236,824
10 Sep 21	93.89000 -0.62	95.31	93.70	95.08	149,874
09 Sep 21	94.51000 -1.03	96.29	94.43	95.42	210,493
08 Sep 21	95.54000 +0.44	96.42	94.82	95.52	235,892
07 Sep 21	95.10000 -2.17	97.10	94.92	96.96	237,703
03 Sep 21	97.27000 -1.72	99.35	97.19	98.84	155,629
02 Sep 21	98.99000 -0.70	100.49	98.89	100.01	338,797
01 Sep 21	99.69000 -2.08	101.93	99.57	101.93	248,389
31 Aug 21	101.77000 -0.92	103.23	101.48	102.74	181,660
30 Aug 21	102.69000 -1.16	104.57	102.52	104.19	397,820
27 Aug 21	103.85000 +2.31	104.36	101.57	101.57	216,275
26 Aug 21	101.54000 +0.03	102.24	101.05	101.51	211,079
25 Aug 21	101.51000 +1.31	101.58	99.80	100.69	224,478
24 Aug 21	100.20000 +1.17	100.78	99.18	99.66	175,388
23 Aug 21	99.03000 +0.42	99.90	98.96	99.69	138,935
20 Aug 21	98.61000 +2.04	99.00	96.57	96.93	246,968
19 Aug 21	96.57000 -0.87	97.29	95.00	96.27	265,546
18 Aug 21	97.44000 -2.74	100.30	97.37	99.85	444,045
17 Aug 21	100.18000 -2.28	101.95	99.34	101.73	264,899
16 Aug 21	102.46000 +0.44	102.48	100.15	101.81	252,250
13 Aug 21	102.02000 -2.07	104.74	101.93	104.43	261,693
12 Aug 21	104.09000 +1.08	104.40	102.81	103.80	341,580
11 Aug 21	103.01000 +3.19	103.40	100.00	100.00	527,641
10 Aug 21	99.82000 +2.82	99.93	96.76	97.01	280,750
09 Aug 21	97.00000 -1.70	98.70	96.82	98.39	184,923
06 Aug 21	98.70000 +0.47	99.12	98.01	98.60	180,624
05 Aug 21	98.23000 +1.32	98.73	97.13	97.13	184,660
04 Aug 21	96.91000 -1.22	98.73	96.82	97.13	229,021
03 Aug 21	98.13000 +1.69	98.22	95.32	96.48	288,420
02 Aug 21	96.44000 -0.79	99.78	96.40	98.27	238,785
30 Jul 21	97.23000 +1.22	97.40	95.26	95.26	292,080
29 Jul 21	96.01000 +1.47	96.41	95.18	95.68	271,594
28 Jul 21	94.54000 -0.95	95.90	93.14	95.72	302,696
27 Jul 21	95.49000 +3.71	97.21	93.81	95.00	415,727
26 Jul 21	91.78000 -0.55	92.70	90.66	92.33	222,416
23 Jul 21	92.33000 +1.11	92.41	91.08	92.02	120,386
22 Jul 21	91.22000 -1.41	92.78	91.13	92.78	193,166
21 Jul 21	92.63000 +1.48	93.57	91.57	91.57	210,124
20 Jul 21	91.15000 +4.11	91.86	86.99	86.99	318,887
19 Jul 21	87.04000 -3.41	89.36	85.77	88.46	391,335
16 Jul 21	90.45000 -0.81	92.26	90.27	92.24	156,083
15 Jul 21	91.26000 -1.95	93.07	90.97	92.32	228,479
14 Jul 21	93.21000 +0.16	94.15	92.04	93.09	222,771
13 Jul 21	93.05000 -1.12	94.00	93.02	93.79	230,062
12 Jul 21	94.17000 -0.53	94.54	93.10	93.85	236,710
09 Jul 21	94.70000 +2.33	95.03	93.65	93.94	313,697
08 Jul 21	92.37000 -2.42	94.06	92.00	93.17	237,354
07 Jul 21	94.79000 +1.23	94.98	93.13	93.16	273,511
06 Jul 21	93.56000 +0.00	93.98	91.79	93.20	701,868
02 Jul 21	93.56000 +0.62	94.15	92.70	93.19	263,094
01 Jul 21	92.94000 +0.57	93.28	92.02	92.99	288,502
30 Jun 21	92.37000 +2.01	92.42	89.70	90.30	249,858
29 Jun 21	90.36000 -0.74	92.11	90.21	91.67	180,252
28 Jun 21	91.10000 -1.00	91.97	90.00	91.97	211,633
25 Jun 21	92.10000 +1.52	92.45	90.64	91.08	534,405
24 Jun 21	90.58000 +1.75	90.72	88.89	89.65	341,049
23 Jun 21	88.83000 -0.62	89.67	88.56	89.25	254,132
22 Jun 21	89.45000 -0.85	90.47	89.02	90.20	319,294
21 Jun 21	90.30000 +3.80	90.56	87.54	87.61	460,113
18 Jun 21	86.50000 -0.09	87.45	84.68	85.00	526,365
17 Jun 21	86.59000 -4.10	91.03	86.45	90.64	390,323
16 Jun 21	90.69000 -1.16	91.77	90.36	91.48	356,681
15 Jun 21	91.85000 +1.05	92.54	91.07	92.00	282,236
14 Jun 21	90.80000 -1.26	92.00	90.16	91.78	210,827
11 Jun 21	92.06000 +0.57	92.57	91.43	92.07	226,172
10 Jun 21	91.49000 +0.46	92.04	90.80	91.66	246,739
09 Jun 21	91.03000 -2.27	93.30	90.96	93.30	259,960
08 Jun 21	93.30000 +0.37	93.58	91.32	92.57	231,043
07 Jun 21	92.93000 -1.18	94.96	92.46	94.15	238,215
04 Jun 21	94.11000 +0.31	94.76	93.53	94.56	436,806
03 Jun 21	93.80000 -1.06	94.58	93.16	94.55	295,810
02 Jun 21	94.86000 -0.79	96.16	94.43	95.68	214,342
01 Jun 21	95.65000 +0.16	96.34	95.25	96.22	206,063
28 May 21	95.49000 -1.03	96.76	94.34	96.76	178,684
27 May 21	96.52000 +0.50	97.49	95.92	96.57	268,717
26 May 21	96.02000 +0.82	96.26	94.97	95.34	267,829
25 May 21	95.20000 -0.98	97.36	94.83	96.34	222,720
24 May 21	96.18000 +1.87	96.39	94.48	96.13	334,489
21 May 21	94.31000 +0.57	95.27	93.31	94.56	170,122
20 May 21	93.74000 +0.07	94.38	92.73	93.84	174,984
19 May 21	93.67000 -1.74	94.20	92.00	93.81	207,798
18 May 21	95.41000 -1.98	97.63	95.30	97.32	231,754
17 May 21	97.39000 -1.15	98.08	96.59	98.08	293,193
14 May 21	98.54000 +2.39	98.90	96.17	96.72	561,850
13 May 21	96.15000 +2.50	96.75	93.34	93.57	397,337
12 May 21	93.65000 -2.92	97.39	93.59	96.50	323,365
11 May 21	96.57000 -2.02	98.32	95.83	97.32	264,685
10 May 21	98.59000 -0.61	99.93	98.47	99.50	300,265
07 May 21	99.20000 +0.52	99.69	97.78	98.00	281,232
06 May 21	98.68000 +1.93	98.71	96.08	96.93	299,171
05 May 21	96.75000 -0.75	98.09	96.10	98.09	341,200
04 May 21	97.50000 +2.76	99.32	96.00	98.15	503,807
03 May 21	94.74000 +0.68	95.69	93.59	95.44	235,460
30 Apr 21	94.06000 -1.46	95.25	93.85	94.81	212,284
29 Apr 21	95.52000 -0.90	97.31	95.18	97.00	183,914
28 Apr 21	96.42000 +1.16	96.79	95.35	95.42	127,361
27 Apr 21	95.26000 -0.09	95.98	94.62	95.79	161,781
26 Apr 21	95.35000 +0.02	96.65	95.31	95.67	169,178
23 Apr 21	95.33000 +1.37	95.92	93.98	94.41	169,187
22 Apr 21	93.96000 -0.69	95.39	93.50	94.97	266,138
21 Apr 21	94.65000 +2.08	94.87	92.35	92.35	126,884
20 Apr 21	92.57000 -0.87	93.44	91.52	93.43	174,809
19 Apr 21	93.44000 -1.01	94.48	93.12	94.45	220,267
16 Apr 21	94.45000 +0.03	95.59	94.10	95.15	161,050
15 Apr 21	94.42000 -0.16	95.35	93.99	95.22	175,553
14 Apr 21	94.58000 +0.27	95.77	94.29	94.58	208,308
13 Apr 21	94.31000 -0.98	94.92	93.64	94.91	148,912
12 Apr 21	95.29000 +0.03	95.72	94.57	95.49	164,424
09 Apr 21	95.26000 +1.41	95.31	93.71	93.81	214,653
08 Apr 21	93.85000 +0.27	93.92	92.31	93.43	167,447
07 Apr 21	93.58000 -0.96	94.72	93.30	94.50	183,012
06 Apr 21	94.54000 -0.03	95.80	94.45	94.86	358,293
05 Apr 21	94.57000 -0.45	96.35	94.03	95.77	323,894
01 Apr 21	95.02000 +1.11	95.11	93.88	94.21	225,604
31 Mar 21	93.91000 -0.61	95.28	93.74	94.72	295,347
30 Mar 21	94.52000 +1.25	94.91	93.20	93.48	160,936
29 Mar 21	93.27000 -1.72	95.82	92.97	94.76	347,680
26 Mar 21	94.99000 +2.03	95.11	93.21	93.86	252,940
25 Mar 21	92.96000 +2.21	93.40	89.63	90.38	284,674
24 Mar 21	90.75000 +1.12	92.47	90.57	90.57	311,505
23 Mar 21	89.63000 -2.98	92.42	89.13	91.34	368,145
22 Mar 21	92.61000 -1.22	93.75	91.49	93.32	206,884
19 Mar 21	93.83000 -0.58	95.17	93.09	94.48	504,198
18 Mar 21	94.41000 +0.08	95.90	93.81	94.20	269,894
17 Mar 21	94.33000 +1.46	94.42	92.49	92.98	168,447
16 Mar 21	92.87000 -2.20	94.81	92.71	94.81	264,455
15 Mar 21	95.07000 +1.56	95.23	92.23	93.19	227,649
12 Mar 21	93.51000 +1.73	93.66	91.21	92.32	224,648
11 Mar 21	91.78000 +0.66	92.61	90.64	91.69	185,627
10 Mar 21	91.12000 +1.72	91.69	89.22	89.86	207,294
09 Mar 21	89.40000 -1.25	91.25	89.04	91.13	330,090
08 Mar 21	90.65000 +1.14	91.63	89.67	90.49	236,293
05 Mar 21	89.51000 +2.76	89.80	86.20	87.67	345,798
04 Mar 21	86.75000 -2.06	89.58	85.01	89.00	420,600
03 Mar 21	88.81000 +1.14	89.41	87.57	87.95	272,975
02 Mar 21	87.67000 +1.12	88.06	86.20	86.51	363,773
01 Mar 21	86.55000 +2.69	87.94	85.26	85.26	260,987
26 Feb 21	83.86000 -1.67	85.50	82.89	85.50	292,134
25 Feb 21	85.53000 -2.07	87.49	84.98	87.00	212,222
24 Feb 21	87.60000 +1.73	87.74	85.91	86.10	289,505
23 Feb 21	85.87000 +0.12	86.27	84.86	85.30	174,295
22 Feb 21	85.75000 +1.03	87.34	84.07	84.07	309,377
19 Feb 21	84.72000 +2.24	84.74	83.18	83.18	158,841
18 Feb 21	82.48000 -0.98	83.35	82.11	83.15	203,269
17 Feb 21	83.46000 -0.27	83.79	82.48	83.24	194,765
16 Feb 21	83.73000 +0.40	84.95	83.48	83.98	201,455
12 Feb 21	83.33000 +0.14	84.21	82.70	83.21	245,152
11 Feb 21	83.19000 +0.59	83.44	81.58	82.79	351,799
10 Feb 21	82.60000 +0.35	83.75	81.66	82.53	248,731
09 Feb 21	82.25000 -0.96	83.36	81.71	83.36	201,809
08 Feb 21	83.21000 +1.52	83.43	81.78	82.13	135,174
05 Feb 21	81.69000 +0.39	82.86	81.12	82.49	210,940
04 Feb 21	81.30000 +1.16	82.18	80.07	80.19	305,590
03 Feb 21	80.14000 -0.17	81.10	78.11	80.08	277,110
02 Feb 21	80.31000 +1.75	81.29	79.07	79.76	436,263
01 Feb 21	78.56000 +2.88	78.85	76.10	76.83	392,007
29 Jan 21	75.68000 -0.47	76.52	74.58	75.56	475,808
28 Jan 21	76.15000 +0.39	77.88	76.14	76.89	338,628
27 Jan 21	75.76000 -1.56	77.46	75.40	76.21	498,856
26 Jan 21	77.32000 -1.27	78.00	72.47	77.61	779,766
25 Jan 21	78.59000 -2.07	80.24	77.72	79.87	318,621
22 Jan 21	80.66000 -0.56	80.75	79.53	80.30	261,870
21 Jan 21	81.22000 -1.06	82.54	81.08	81.99	223,985
20 Jan 21	82.28000 +0.51	83.06	81.62	82.29	269,505
19 Jan 21	81.77000 +1.04	82.47	80.69	81.33	298,453
15 Jan 21	80.73000 -1.30	81.23	79.45	81.10	219,010
14 Jan 21	82.03000 +1.34	83.00	80.81	81.48	465,198
13 Jan 21	80.69000 -1.06	82.20	80.16	81.71	246,362
12 Jan 21	81.75000 +0.54	82.08	80.95	81.56	298,441
11 Jan 21	81.21000 +0.12	81.69	79.74	79.82	224,799
08 Jan 21	81.09000 -1.87	83.55	79.94	83.42	381,243
07 Jan 21	82.96000 -0.46	84.29	82.68	84.29	417,777
06 Jan 21	83.42000 +4.72	84.81	80.03	80.03	417,894
05 Jan 21	78.70000 +2.55	79.32	76.42	76.42	334,073
04 Jan 21	76.15000 -1.51	77.92	75.71	77.89	318,574
31 Dec 20	77.66000 +0.93	78.07	76.08	76.51	221,021
30 Dec 20	76.73000 +1.27	77.00	75.51	75.51	241,107
29 Dec 20	75.46000 -1.12	76.83	74.38	76.83	362,209
28 Dec 20	76.58000 -0.31	77.98	76.49	77.70	162,018
24 Dec 20	76.89000 +0.40	77.07	75.91	76.79	75,233
23 Dec 20	76.49000 +0.70	76.70	75.77	76.20	237,134
22 Dec 20	75.79000 -0.15	76.67	75.47	75.86	218,787
21 Dec 20	75.94000 -1.40	77.13	75.50	75.93	296,855
18 Dec 20	77.34000 -0.11	78.65	76.99	77.77	604,438
17 Dec 20	77.45000 -0.03	77.80	76.60	77.50	412,248
16 Dec 20	77.48000 -0.87	78.44	77.15	78.44	439,718
15 Dec 20	78.35000 +2.85	78.37	75.64	76.49	338,210
14 Dec 20	75.50000 -0.66	77.35	75.39	77.23	469,967
11 Dec 20	76.16000 +0.01	76.81	75.00	75.05	429,237
10 Dec 20	76.15000 +1.68	76.42	73.51	73.65	479,653
09 Dec 20	74.47000 +1.12	75.00	73.42	74.00	470,957
08 Dec 20	73.35000 +0.41	73.76	72.09	72.09	281,177
07 Dec 20	72.94000 -0.77	73.80	72.67	73.21	525,670
04 Dec 20	73.71000 +2.73	73.81	71.33	71.33	309,231
03 Dec 20	70.98000 +0.56	71.48	70.03	70.52	356,998
02 Dec 20	70.42000 +0.10	70.61	69.38	69.91	351,583
01 Dec 20	70.32000 +0.79	71.24	69.22	70.91	569,156
30 Nov 20	69.53000 -1.47	70.94	69.50	70.47	736,868
27 Nov 20	71.00000 -0.95	71.88	70.28	71.88	230,355
25 Nov 20	71.95000 -0.55	72.44	70.83	72.00	480,142
24 Nov 20	72.50000 +3.94	72.69	69.73	69.99	656,989
23 Nov 20	68.56000 +2.62	68.59	66.63	66.89	370,535
20 Nov 20	65.94000 +0.77	66.06	64.75	64.75	399,319
19 Nov 20	65.17000 +0.39	65.38	64.00	64.45	239,365
18 Nov 20	64.78000 -0.46	66.03	64.76	65.51	364,042
17 Nov 20	65.24000 -0.24	65.45	63.24	64.37	443,652
16 Nov 20	65.48000 +4.05	65.52	62.01	63.53	559,010
13 Nov 20	61.43000 +1.87	61.78	59.99	60.03	237,070
12 Nov 20	59.56000 -1.43	60.49	58.81	60.34	467,810
11 Nov 20	60.99000 -1.76	62.94	60.40	62.94	494,890
10 Nov 20	62.75000 +2.45	63.05	60.67	60.67	564,510
09 Nov 20	60.30000 +7.47	61.13	58.49	59.00	506,803
06 Nov 20	52.83000 -1.78	54.72	52.68	54.51	276,240
05 Nov 20	54.61000 +2.42	55.10	52.80	52.80	254,736
04 Nov 20	52.19000 -1.22	53.79	51.24	52.35	296,069
03 Nov 20	53.41000 +0.88	54.44	53.15	53.71	403,805
02 Nov 20	52.53000 +1.78	52.72	50.93	51.76	349,331
30 Oct 20	50.75000 +0.28	50.97	49.62	50.26	657,362
29 Oct 20	50.47000 +0.28	50.85	49.05	50.02	730,988
28 Oct 20	50.19000 -2.34	52.03	50.10	51.29	334,585
27 Oct 20	52.53000 -1.42	56.62	52.18	55.64	635,328
26 Oct 20	53.95000 -1.19	54.49	53.08	54.36	389,954
23 Oct 20	55.14000 -0.53	56.79	54.79	56.27	224,533
22 Oct 20	55.67000 +1.46	55.77	54.21	54.21	211,830
21 Oct 20	54.21000 -1.15	56.36	53.98	55.36	334,635
20 Oct 20	55.36000 +1.40	55.63	54.36	54.59	572,717
19 Oct 20	53.96000 -0.49	54.85	53.56	54.48	556,741
16 Oct 20	54.45000 +0.64	54.83	53.30	53.92	242,317
15 Oct 20	53.81000 +1.34	54.03	51.43	51.71	359,451
14 Oct 20	52.47000 +0.01	53.46	52.33	52.33	124,154
13 Oct 20	52.46000 -0.89	53.39	52.37	52.63	315,747
12 Oct 20	53.35000 +1.56	53.67	51.63	52.01	475,366
09 Oct 20	51.79000 +0.09	52.36	51.59	52.36	571,612
08 Oct 20	51.70000 +0.31	52.14	50.96	52.05	457,931
07 Oct 20	51.39000 +0.90	52.28	51.05	51.55	639,794
06 Oct 20	50.49000 +0.33	51.84	50.21	50.53	405,826
05 Oct 20	50.16000 +0.42	50.79	49.98	50.66	341,156
02 Oct 20	49.74000 +0.33	50.65	48.19	48.23	301,346
01 Oct 20	49.41000 -0.72	50.98	49.23	50.36	243,440
30 Sep 20	50.13000 -0.07	51.24	49.45	50.31	425,268
29 Sep 20	50.20000 -0.88	51.24	49.55	51.23	175,339
28 Sep 20	51.08000 +1.46	51.60	50.41	50.41	242,477
25 Sep 20	49.62000 +0.08	50.09	48.80	48.80	239,122
24 Sep 20	49.54000 -0.15	50.38	48.70	49.47	195,804
23 Sep 20	49.69000 -1.09	51.83	49.64	50.68	300,687
22 Sep 20	50.78000 +0.36	51.18	50.13	50.44	456,250
21 Sep 20	50.42000 -2.56	51.89	49.88	51.58	339,685
18 Sep 20	52.98000 -1.64	54.77	52.84	54.60	632,257
17 Sep 20	54.62000 +1.47	54.74	51.67	52.39	370,912
16 Sep 20	53.15000 -0.31	54.05	53.00	53.79	731,685
15 Sep 20	53.46000 -1.43	55.20	53.16	54.96	289,165
14 Sep 20	54.89000 +0.45	55.57	54.64	55.13	246,571
11 Sep 20	54.44000 +0.50	54.69	53.75	54.21	239,879
10 Sep 20	53.94000 -2.05	56.23	53.89	56.04	337,009
09 Sep 20	55.99000 +0.63	56.25	54.81	55.90	241,175
08 Sep 20	55.36000 -1.68	56.76	55.30	56.76	293,734
04 Sep 20	57.04000 +0.24	58.18	56.55	57.92	230,947
03 Sep 20	56.80000 -1.95	59.20	56.35	59.07	276,008
02 Sep 20	58.75000 +1.02	58.98	57.74	57.75	241,218
01 Sep 20	57.73000 +1.19	57.78	55.81	56.20	190,292
31 Aug 20	56.54000 -1.65	57.81	56.45	57.80	197,380
28 Aug 20	58.19000 +0.31	58.23	57.19	57.65	134,133
27 Aug 20	57.88000 +0.13	58.77	57.39	57.93	211,709
26 Aug 20	57.75000 +0.04	58.11	57.31	57.63	205,742
25 Aug 20	57.71000 -0.68	59.07	57.67	59.04	179,814
24 Aug 20	58.39000 +1.70	58.68	56.69	57.10	167,501
21 Aug 20	56.69000 -0.99	57.81	56.40	57.52	206,095
20 Aug 20	57.68000 -0.70	57.99	57.21	57.50	198,056
19 Aug 20	58.38000 +0.50	58.75	57.53	58.11	248,037
18 Aug 20	57.88000 -1.92	59.87	57.82	59.77	275,072
17 Aug 20	59.80000 -1.12	61.15	59.68	61.15	197,837
14 Aug 20	60.92000 -0.09	61.46	60.33	60.38	155,767
13 Aug 20	61.01000 -0.94	61.53	60.64	61.24	147,790
12 Aug 20	61.95000 -0.61	63.51	61.50	63.51	148,919
11 Aug 20	62.56000 +0.13	64.62	62.38	63.76	295,686
10 Aug 20	62.43000 +2.16	62.54	60.67	60.67	233,065
07 Aug 20	60.27000 +1.54	60.33	58.40	58.54	240,732
06 Aug 20	58.73000 -0.05	59.01	58.35	58.39	217,572
05 Aug 20	58.78000 +1.28	58.90	57.74	57.88	186,156
04 Aug 20	57.50000 -0.04	57.64	56.66	57.37	211,800
03 Aug 20	57.54000 +0.97	57.91	56.49	56.98	247,157
31 Jul 20	56.57000 +0.03	56.64	55.25	56.07	336,429
30 Jul 20	56.54000 -0.67	56.83	55.48	56.35	340,703
29 Jul 20	57.21000 +0.21	57.24	56.13	56.36	428,503
28 Jul 20	57.00000 -4.41	60.72	56.95	60.22	561,829
27 Jul 20	61.41000 +0.83	61.50	59.47	60.30	322,368
24 Jul 20	60.58000 -0.44	61.82	60.44	61.32	138,800
23 Jul 20	61.02000 +0.25	61.66	60.05	60.54	171,511
22 Jul 20	60.77000 +0.74	60.96	59.44	59.44	340,445
21 Jul 20	60.03000 +1.15	60.88	59.58	59.58	191,507
20 Jul 20	58.88000 -1.36	60.17	58.23	59.68	252,425
17 Jul 20	60.24000 +0.20	61.12	60.06	60.22	316,623
16 Jul 20	60.04000 -0.41	61.26	59.75	60.11	164,904
15 Jul 20	60.45000 +2.34	60.82	59.21	59.76	224,375
14 Jul 20	58.11000 +1.72	58.17	55.79	56.59	261,164
13 Jul 20	56.39000 +1.65	57.50	54.86	55.47	513,958
10 Jul 20	54.74000 +1.09	55.04	53.52	53.52	339,173
09 Jul 20	53.65000 -2.43	55.80	53.62	55.58	357,895
08 Jul 20	56.08000 -0.33	57.08	55.36	56.45	268,224
07 Jul 20	56.41000 -2.26	58.29	56.35	57.93	282,401
06 Jul 20	58.67000 +0.76	59.62	57.95	59.60	289,054
02 Jul 20	57.91000 +1.00	59.24	57.51	58.16	355,541
01 Jul 20	56.91000 -2.55	60.11	56.82	59.59	542,266
30 Jun 20	59.46000 +0.65	59.94	58.28	58.28	531,384
29 Jun 20	58.81000 +2.46	58.93	56.69	57.37	662,431
26 Jun 20	56.35000 +0.49	56.43	54.98	55.22	937,070
25 Jun 20	55.86000 +1.62	55.89	53.54	53.81	474,674
24 Jun 20	54.24000 -1.22	55.11	53.78	54.53	484,689
23 Jun 20	55.46000 -0.03	56.37	54.89	56.21	440,439
22 Jun 20	55.49000 +0.50	55.72	53.39	54.69	478,525
19 Jun 20	54.99000 -0.64	56.65	54.34	56.42	727,213
18 Jun 20	55.63000 -0.54	56.99	55.27	55.50	388,522
17 Jun 20	56.17000 -1.70	58.00	56.07	58.00	376,211
16 Jun 20	57.87000 +2.81	59.35	56.72	59.00	586,960
15 Jun 20	55.06000 +0.04	55.74	52.10	52.62	320,054
12 Jun 20	55.02000 +1.69	57.34	53.34	55.68	409,031
11 Jun 20	53.33000 -6.36	56.73	53.32	55.52	475,393
10 Jun 20	59.69000 -4.21	63.18	59.59	63.18	446,577
09 Jun 20	63.90000 -2.82	64.81	63.35	64.66	462,886
08 Jun 20	66.72000 +0.85	67.74	66.17	67.09	397,133
05 Jun 20	65.87000 +3.13	68.04	64.67	65.85	608,261
04 Jun 20	62.74000 +2.48	62.83	59.69	59.71	609,629
03 Jun 20	60.26000 +2.97	60.86	58.82	58.90	382,235
02 Jun 20	57.29000 +0.60	58.18	57.04	57.49	481,518
01 Jun 20	56.69000 +0.97	57.84	55.45	55.97	387,446
29 May 20	55.72000 -1.54	56.38	54.53	56.35	417,693
28 May 20	57.26000 -2.16	59.88	57.09	59.88	411,557
27 May 20	59.42000 +3.71	59.90	57.37	57.66	487,944
26 May 20	55.71000 +3.86	56.51	54.21	54.59	273,403
22 May 20	51.85000 -0.17	52.39	51.14	52.39	149,068
21 May 20	52.02000 -0.19	53.05	52.00	52.04	403,596
20 May 20	52.21000 +1.70	52.45	51.50	51.50	399,598
19 May 20	50.51000 -1.98	52.25	50.47	52.10	282,655
18 May 20	52.49000 +5.11	53.12	50.01	50.17	644,284
15 May 20	47.38000 -0.10	48.79	46.67	46.92	401,136
14 May 20	47.48000 +0.87	47.70	44.23	45.60	369,855
13 May 20	46.61000 -1.74	47.91	46.11	47.81	433,379
12 May 20	48.35000 -3.03	52.22	48.34	52.13	560,903
11 May 20	51.38000 -2.45	53.01	50.50	53.00	472,527
08 May 20	53.83000 +2.58	53.86	52.53	52.66	484,374
07 May 20	51.25000 +1.71	51.76	50.22	50.67	448,932
06 May 20	49.54000 -1.61	51.80	49.53	51.56	357,101
05 May 20	51.15000 +0.80	52.55	50.81	50.81	518,844
04 May 20	50.35000 -1.09	51.05	49.59	50.43	676,028
01 May 20	51.44000 -3.01	53.37	51.03	53.37	602,694
30 Apr 20	54.45000 -2.67	55.77	54.26	55.77	483,506
29 Apr 20	57.12000 +2.59	57.29	55.13	55.85	512,269
28 Apr 20	54.53000 +0.65	55.95	50.74	54.15	789,539
27 Apr 20	53.88000 +2.88	54.17	51.23	51.75	437,273
24 Apr 20	51.00000 -0.43	52.07	49.96	52.07	321,136
23 Apr 20	51.43000 +1.38	52.30	50.26	50.48	244,642
22 Apr 20	50.05000 +1.08	50.65	49.44	50.21	249,655
21 Apr 20	48.97000 -2.07	49.71	48.73	49.50	371,205
20 Apr 20	51.04000 -2.03	52.16	50.50	51.64	350,219
17 Apr 20	53.07000 +3.17	53.61	51.81	51.81	347,956
16 Apr 20	49.90000 -0.54	50.91	48.51	50.60	387,691
15 Apr 20	50.44000 -3.30	51.72	49.70	51.65	357,218
14 Apr 20	53.74000 +1.36	54.55	52.61	53.73	361,833
13 Apr 20	52.38000 -1.66	53.56	51.61	53.56	312,312
09 Apr 20	54.04000 +0.13	56.63	53.29	55.31	469,355
08 Apr 20	53.91000 +2.89	54.51	50.74	51.61	430,207
07 Apr 20	51.02000 +2.23	52.95	50.13	51.12	447,804
06 Apr 20	48.79000 +3.26	49.42	47.73	48.00	727,380
03 Apr 20	45.53000 -1.13	46.97	44.43	46.42	494,857
02 Apr 20	46.66000 -0.19	48.73	45.11	46.36	485,985
01 Apr 20	46.85000 -2.33	47.55	46.01	46.38	554,633
31 Mar 20	49.18000 -0.42	49.84	47.73	49.02	637,166
30 Mar 20	49.60000 +0.38	49.86	46.27	49.02	633,067
27 Mar 20	49.22000 -0.81	49.54	46.73	47.84	589,184
26 Mar 20	50.03000 +4.02	50.47	46.41	47.03	534,908
25 Mar 20	46.01000 +2.54	48.02	42.49	42.92	774,669
24 Mar 20	43.47000 +4.79	43.67	40.23	41.41	748,520
23 Mar 20	38.68000 -1.39	40.03	36.77	39.56	561,340
20 Mar 20	40.07000 -2.96	45.25	39.37	43.37	818,884
19 Mar 20	43.03000 +0.92	43.43	39.34	40.86	433,431
18 Mar 20	42.11000 -7.24	47.23	40.73	45.77	591,614
17 Mar 20	49.35000 +2.51	49.58	45.70	47.80	642,348
16 Mar 20	46.84000 -8.66	52.15	46.84	48.57	711,242
13 Mar 20	55.50000 +5.03	55.50	50.56	53.83	516,880
12 Mar 20	50.47000 -7.35	53.90	49.00	50.00	590,891
11 Mar 20	57.82000 -3.77	60.60	57.25	59.43	659,229
10 Mar 20	61.59000 +3.15	61.61	58.61	60.48	710,243
09 Mar 20	58.44000 -6.58	60.84	57.71	59.99	402,456
06 Mar 20	65.02000 -1.24	66.54	63.49	63.72	491,594
05 Mar 20	66.26000 -4.19	68.42	65.95	68.29	347,071
04 Mar 20	70.45000 +1.30	70.65	68.65	70.34	520,131
03 Mar 20	69.15000 -2.41	73.13	69.01	70.29	466,969
02 Mar 20	71.56000 +3.61	71.56	67.37	68.71	738,359
28 Feb 20	67.95000 -3.06	68.99	65.95	68.47	1,117,204
27 Feb 20	71.01000 -4.21	74.76	70.98	73.05	840,292
26 Feb 20	75.22000 -2.46	78.50	75.12	78.33	363,274
25 Feb 20	77.68000 -3.75	82.00	77.58	82.00	335,672
24 Feb 20	81.43000 -3.50	82.15	81.11	82.10	311,842
21 Feb 20	84.93000 -1.13	85.97	84.66	85.44	168,421
20 Feb 20	86.06000 +0.37	86.59	85.21	85.47	153,731
19 Feb 20	85.69000 -1.12	87.21	85.68	87.06	273,285
18 Feb 20	86.81000 -0.52	87.40	86.11	87.03	156,459
14 Feb 20	87.33000 -0.59	88.04	86.63	88.04	197,574
13 Feb 20	87.92000 -0.79	88.56	87.62	88.33	160,243
12 Feb 20	88.71000 +0.32	89.30	88.19	89.08	338,297
11 Feb 20	88.39000 -0.17	89.42	88.33	89.01	249,938
10 Feb 20	88.56000 +0.72	88.64	86.65	87.36	267,078
07 Feb 20	87.84000 -1.09	88.38	87.47	88.37	202,108
06 Feb 20	88.93000 -0.44	89.51	88.25	89.51	263,430
05 Feb 20	89.37000 +1.53	89.54	88.49	89.00	249,316
04 Feb 20	87.84000 +1.18	88.69	87.42	87.53	276,153
03 Feb 20	86.66000 +1.20	87.51	85.74	86.09	311,760
31 Jan 20	85.46000 -1.51	86.49	84.80	86.47	311,210
30 Jan 20	86.97000 +0.43	87.12	85.40	85.52	251,062
29 Jan 20	86.54000 +1.15	87.63	86.25	86.25	331,508
28 Jan 20	85.39000 +1.81	87.74	85.00	87.00	542,983
27 Jan 20	83.58000 -1.94	84.42	83.37	83.71	310,554
24 Jan 20	85.52000 +0.11	85.90	84.79	85.90	189,359
23 Jan 20	85.41000 -0.12	85.70	84.10	85.04	338,663
22 Jan 20	85.53000 -0.06	86.23	85.24	85.92	192,282
21 Jan 20	85.59000 -1.81	86.87	85.49	86.87	395,533
17 Jan 20	87.40000 -0.29	88.13	87.28	87.98	204,972
16 Jan 20	87.69000 +0.64	87.69	86.94	87.65	188,753
15 Jan 20	87.05000 -0.10	87.85	86.59	87.08	169,122
14 Jan 20	87.15000 -0.20	87.85	86.88	87.17	244,464
13 Jan 20	87.35000 +1.44	87.45	85.69	86.15	147,245
10 Jan 20	85.91000 -1.29	87.54	85.79	87.16	174,792
09 Jan 20	87.20000 +0.63	87.23	86.40	87.00	112,075
08 Jan 20	86.57000 +0.28	87.11	86.16	86.56	163,482
07 Jan 20	86.29000 -0.51	87.15	85.90	86.18	195,839
06 Jan 20	86.80000 +0.08	86.98	85.59	85.96	184,015
03 Jan 20	86.72000 -0.82	86.90	85.61	86.19	177,058
02 Jan 20	87.54000 +1.16	87.56	86.25	86.96	188,937
31 Dec 19	86.38000 -0.02	87.23	86.26	86.37	188,806
30 Dec 19	86.40000 +0.15	86.73	85.77	86.30	124,693
27 Dec 19	86.25000 -0.49	87.10	86.10	86.78	115,502
26 Dec 19	86.74000 +0.73	86.76	85.53	86.24	127,642
24 Dec 19	86.01000 -0.67	86.70	85.99	86.70	54,959
23 Dec 19	86.68000 +0.78	86.94	85.63	86.18	167,437
20 Dec 19	85.90000 +0.68	86.39	85.51	85.96	721,626
19 Dec 19	85.22000 +0.08	85.48	84.67	85.41	207,069
18 Dec 19	85.14000 -0.15	85.63	84.60	85.63	229,117
17 Dec 19	85.29000 -0.47	86.04	85.02	85.90	253,505
16 Dec 19	85.76000 +0.17	86.58	85.59	86.42	185,274
13 Dec 19	85.59000 -1.25	86.99	85.38	86.59	192,902
12 Dec 19	86.84000 +1.61	86.97	85.20	85.64	253,834
11 Dec 19	85.23000 +0.31	85.32	84.03	85.17	361,825
10 Dec 19	84.92000 -0.98	86.35	84.58	85.88	256,783
09 Dec 19	85.90000 +0.13	86.48	85.21	85.69	245,929
06 Dec 19	85.77000 +1.68	86.05	84.66	85.00	278,121
05 Dec 19	84.09000 +2.16	84.13	82.30	82.50	204,101
04 Dec 19	81.93000 +0.39	83.32	81.81	82.28	237,377
03 Dec 19	81.54000 -0.92	81.66	80.65	81.58	216,454
02 Dec 19	82.46000 -0.61	83.74	82.46	83.43	239,309
29 Nov 19	83.07000 -0.44	83.68	82.60	83.39	86,111
27 Nov 19	83.51000 -0.06	83.70	82.74	83.41	109,655
26 Nov 19	83.57000 -0.33	84.21	83.31	83.74	242,383
25 Nov 19	83.90000 +0.84	84.09	82.81	83.25	289,938
22 Nov 19	83.06000 +0.25	83.40	82.38	83.28	323,686
21 Nov 19	82.81000 -0.03	83.24	82.09	82.93	447,478
20 Nov 19	82.84000 +0.17	83.25	82.18	82.48	527,262
19 Nov 19	82.67000 -0.05	83.60	82.50	83.31	291,972
18 Nov 19	82.72000 -0.16	82.74	81.85	82.38	412,319
15 Nov 19	82.88000 +1.27	82.90	82.14	82.17	246,890
14 Nov 19	81.61000 +0.45	81.79	80.66	80.66	274,339
13 Nov 19	81.16000 -0.51	81.52	80.75	80.83	390,545
12 Nov 19	81.67000 +0.37	81.95	81.20	81.23	277,561
11 Nov 19	81.30000 +0.60	81.77	80.06	80.10	479,436
08 Nov 19	80.70000 +0.39	80.88	79.92	80.75	324,092
07 Nov 19	80.31000 -0.39	82.30	79.85	81.17	353,513
06 Nov 19	80.70000 +0.44	80.90	79.55	79.84	308,362
05 Nov 19	80.26000 -0.61	81.50	79.40	81.00	344,969
04 Nov 19	80.87000 +3.94	81.23	77.45	77.86	787,373
01 Nov 19	76.93000 +0.41	77.72	76.68	77.18	641,426
31 Oct 19	76.52000 -0.56	76.96	75.95	76.78	438,886
30 Oct 19	77.08000 -0.42	77.71	75.51	76.21	626,009
29 Oct 19	77.50000 -6.77	78.50	74.25	74.85	1,047,578
28 Oct 19	84.27000 +1.63	84.44	82.68	83.19	288,333
25 Oct 19	82.64000 +0.92	82.86	81.46	81.63	229,421
24 Oct 19	81.72000 -0.56	82.56	81.16	82.50	121,955
23 Oct 19	82.28000 -0.22	82.80	81.65	82.71	158,887
22 Oct 19	82.50000 +1.43	82.74	80.49	81.07	249,298
21 Oct 19	81.07000 +0.10	82.30	81.02	81.68	253,579
18 Oct 19	80.97000 -0.90	81.76	80.75	81.38	229,393
17 Oct 19	81.87000 +0.45	83.17	81.85	82.22	349,214
16 Oct 19	81.42000 +0.33	82.05	80.81	80.81	468,636
15 Oct 19	81.09000 +1.71	81.51	79.57	79.82	283,673
14 Oct 19	79.38000 +0.91	79.61	77.43	77.80	464,780
11 Oct 19	78.47000 +3.07	79.51	76.32	76.37	276,938
10 Oct 19	75.40000 +0.20	76.44	74.60	75.35	642,742
09 Oct 19	75.20000 +0.33	75.79	74.67	75.74	287,417
08 Oct 19	74.87000 -1.66	75.84	74.80	75.55	198,192
07 Oct 19	76.53000 -0.96	77.27	76.43	77.19	162,394
04 Oct 19	77.49000 +0.63	77.58	76.63	77.00	111,997
03 Oct 19	76.86000 +0.39	77.06	75.20	76.21	218,833
02 Oct 19	76.47000 -1.65	77.35	75.56	77.16	192,660
01 Oct 19	78.12000 -2.51	81.69	78.04	81.21	283,858
30 Sep 19	80.63000 +0.34	81.03	80.19	80.57	160,646
27 Sep 19	80.29000 -0.22	81.18	79.57	81.04	247,396
26 Sep 19	80.51000 -0.54	81.23	80.04	80.93	240,177
25 Sep 19	81.05000 +0.68	81.30	80.48	80.62	271,043
24 Sep 19	80.37000 -0.47	81.49	80.20	81.10	450,557
23 Sep 19	80.84000 +0.21	81.39	79.51	79.96	211,107
20 Sep 19	80.63000 -0.08	81.91	80.58	81.20	378,101
19 Sep 19	80.71000 -0.62	81.86	80.58	81.60	177,360
18 Sep 19	81.33000 -0.63	81.80	80.44	81.55	179,733
17 Sep 19	81.96000 -0.67	82.27	80.75	82.27	179,646
16 Sep 19	82.63000 -0.45	83.13	82.28	82.46	162,937
13 Sep 19	83.08000 +1.23	83.42	82.06	82.55	288,206
12 Sep 19	81.85000 -0.42	82.84	81.29	82.41	210,378
11 Sep 19	82.27000 +1.21	82.36	80.99	81.51	199,711
10 Sep 19	81.06000 +1.46	81.07	79.15	79.77	315,411
09 Sep 19	79.60000 +1.40	79.75	78.07	78.52	303,905
06 Sep 19	78.20000 +0.29	78.97	77.41	78.25	409,481
05 Sep 19	77.91000 +2.85	78.20	76.10	76.27	200,584
04 Sep 19	75.06000 +0.79	75.57	74.69	75.32	324,103
03 Sep 19	74.27000 -1.97	75.60	73.25	75.53	194,753
30 Aug 19	76.24000 +0.98	76.60	75.46	76.03	218,902
29 Aug 19	75.26000 +1.13	75.46	74.60	74.76	179,144
28 Aug 19	74.13000 +1.19	74.54	72.64	72.64	161,701
27 Aug 19	72.94000 -0.31	73.88	72.82	73.88	214,449
26 Aug 19	73.25000 +0.44	73.68	72.57	73.68	188,633
23 Aug 19	72.81000 -1.91	75.09	72.67	74.29	301,786
22 Aug 19	74.72000 -0.78	76.19	74.25	75.69	159,537
21 Aug 19	75.50000 +0.12	76.66	75.07	76.39	243,921
20 Aug 19	75.38000 -0.64	75.63	74.64	75.58	366,373
19 Aug 19	76.02000 +0.73	76.58	75.46	76.50	456,330
16 Aug 19	75.29000 +1.74	75.39	74.03	74.03	252,550
15 Aug 19	73.55000 -0.74	74.65	73.08	74.65	198,505
14 Aug 19	74.29000 -3.43	76.74	74.20	76.17	270,234
13 Aug 19	77.72000 +1.39	78.62	75.85	76.30	237,432
12 Aug 19	76.33000 -1.60	77.73	76.33	77.49	177,000
09 Aug 19	77.93000 -1.58	79.07	77.81	79.06	314,379
08 Aug 19	79.51000 +1.22	79.85	78.79	78.79	225,811
07 Aug 19	78.29000 -0.67	78.71	77.63	78.21	331,140
06 Aug 19	78.96000 +1.21	79.34	77.91	78.29	347,102
05 Aug 19	77.75000 -3.12	79.86	77.10	79.44	424,174
02 Aug 19	80.87000 -1.72	82.54	80.85	82.28	317,326
01 Aug 19	82.59000 -1.11	84.25	82.14	83.74	521,118
31 Jul 19	83.70000 -1.19	85.19	83.45	84.77	289,787
30 Jul 19	84.89000 +0.59	85.05	83.11	83.47	274,099
29 Jul 19	84.30000 -1.67	85.94	84.12	85.82	471,356
26 Jul 19	85.97000 -0.20	86.63	85.79	86.40	297,428
25 Jul 19	86.17000 -0.22	87.03	85.64	86.39	404,887
24 Jul 19	86.39000 -2.52	89.13	86.08	88.66	620,323
23 Jul 19	88.91000 +2.54	91.23	86.38	87.44	1,026,456
22 Jul 19	86.37000 +0.96	86.57	85.32	85.70	422,052
19 Jul 19	85.41000 +1.88	86.06	83.61	83.73	519,142
18 Jul 19	83.53000 +0.26	84.45	82.50	83.10	493,179
17 Jul 19	83.27000 -1.96	85.46	83.20	85.02	409,654
16 Jul 19	85.23000 +1.36	85.31	83.48	83.88	432,735
15 Jul 19	83.87000 +0.77	84.05	82.96	83.21	314,882
12 Jul 19	83.10000 +1.61	83.49	81.82	81.82	235,299
11 Jul 19	81.49000 +0.01	81.98	80.55	81.70	242,761
10 Jul 19	81.48000 -1.49	83.61	81.41	83.61	273,139
09 Jul 19	82.97000 -0.78	83.51	82.78	83.28	195,721
08 Jul 19	83.75000 -0.80	84.58	83.48	84.18	283,545
05 Jul 19	84.55000 -0.27	84.63	83.47	84.48	174,551
03 Jul 19	84.82000 +0.43	84.96	84.39	84.77	163,640
02 Jul 19	84.39000 +0.65	84.56	82.78	83.69	467,886
01 Jul 19	83.74000 +0.30	84.56	83.13	84.43	361,016
28 Jun 19	83.44000 +1.72	83.53	81.55	81.97	493,674
27 Jun 19	81.72000 +1.26	81.90	80.20	80.65	369,514
26 Jun 19	80.46000 -0.43	81.38	80.40	81.13	172,717
25 Jun 19	80.89000 +0.28	81.73	80.52	80.98	407,497
24 Jun 19	80.61000 -0.12	81.18	80.33	80.95	303,777
21 Jun 19	80.73000 -1.76	82.11	80.00	82.11	534,511
20 Jun 19	82.49000 +2.46	82.86	81.17	81.38	497,532
19 Jun 19	80.03000 +0.36	80.74	79.43	80.13	436,958
18 Jun 19	79.67000 +0.55	80.90	79.19	79.74	459,600
17 Jun 19	79.12000 -0.53	79.80	78.77	79.56	250,115
14 Jun 19	79.65000 -1.78	81.21	79.49	81.21	178,049
13 Jun 19	81.43000 +1.12	82.19	80.39	80.78	260,759
12 Jun 19	80.31000 +0.51	80.33	79.17	79.65	202,286
11 Jun 19	79.80000 -0.19	81.29	79.28	80.62	345,278
10 Jun 19	79.99000 -0.04	81.05	79.99	80.44	595,474
07 Jun 19	80.03000 -0.05	80.93	79.87	80.76	328,621
06 Jun 19	80.08000 -0.42	80.53	79.09	80.53	257,474
05 Jun 19	80.50000 -0.41	81.27	80.02	80.92	167,625
04 Jun 19	80.91000 +3.49	80.99	78.54	78.82	187,893
03 Jun 19	77.42000 +0.96	78.19	76.66	76.66	252,294
31 May 19	76.46000 -1.74	77.36	76.18	77.36	301,022
30 May 19	78.20000 -0.86	79.30	77.72	78.81	161,595
29 May 19	79.06000 -0.16	79.47	78.30	78.64	189,042
28 May 19	79.22000 -1.30	80.84	79.18	80.80	197,027
24 May 19	80.52000 +0.02	81.74	80.14	81.25	158,205
23 May 19	80.50000 -1.62	81.74	79.98	81.32	272,991
22 May 19	82.12000 -1.92	84.20	81.84	83.93	289,348
21 May 19	84.04000 -0.82	84.19	79.70	82.00	750,320
20 May 19	84.86000 -0.14	85.38	84.28	84.52	152,808
17 May 19	85.00000 -1.25	85.76	84.66	85.40	142,003
16 May 19	86.25000 +0.84	86.75	85.29	85.95	219,501
15 May 19	85.41000 -0.32	85.85	84.14	84.91	214,107
14 May 19	85.73000 +1.14	86.37	84.57	84.94	234,856
13 May 19	84.59000 -1.35	85.10	83.20	84.01	433,324
10 May 19	85.94000 +0.21	86.27	83.95	85.18	146,423
09 May 19	85.73000 +0.34	86.13	84.01	84.56	255,787
08 May 19	85.39000 -0.27	86.02	85.01	85.49	451,110
07 May 19	85.66000 -1.90	86.59	85.03	86.32	212,756
06 May 19	87.56000 -1.18	87.98	85.67	86.58	321,628
03 May 19	88.74000 +3.13	89.00	86.48	86.48	353,962
02 May 19	85.61000 +0.61	85.72	84.42	84.60	315,404
01 May 19	85.00000 -0.05	86.39	84.33	85.05	363,786
30 Apr 19	85.05000 -2.67	90.00	83.19	90.00	738,117
29 Apr 19	87.72000 +0.77	87.93	87.09	87.34	242,623
26 Apr 19	86.95000 +0.98	87.11	85.65	86.40	138,646
25 Apr 19	85.97000 -1.78	87.44	85.75	87.01	145,519
24 Apr 19	87.75000 -0.43	88.82	87.64	88.23	167,722
23 Apr 19	88.18000 +0.51	88.61	87.37	87.86	177,990
22 Apr 19	87.67000 -0.59	87.87	87.11	87.72	192,008
18 Apr 19	88.26000 +0.39	89.01	87.45	88.18	185,338
17 Apr 19	87.87000 -0.47	88.90	87.70	88.73	205,161
16 Apr 19	88.34000 +1.02	88.34	87.05	87.35	181,051
15 Apr 19	87.32000 -0.74	88.37	87.07	88.14	169,579
12 Apr 19	88.06000 +0.94	88.49	87.66	87.78	141,630
11 Apr 19	87.12000 +1.17	87.32	86.01	86.59	154,020
10 Apr 19	85.95000 +0.10	86.23	85.30	86.23	151,325
09 Apr 19	85.85000 -1.76	86.98	85.61	86.98	134,227
08 Apr 19	87.61000 -0.27	87.64	86.46	87.41	191,597
05 Apr 19	87.88000 +0.75	88.36	87.28	87.28	255,358
04 Apr 19	87.13000 +0.93	87.25	85.91	86.37	160,082
03 Apr 19	86.20000 +0.56	86.92	85.82	86.29	240,461
02 Apr 19	85.64000 -0.61	86.34	85.23	86.33	229,823
01 Apr 19	86.25000 +1.63	86.65	85.05	85.47	196,611
29 Mar 19	84.62000 +0.43	85.32	84.12	84.73	173,041
28 Mar 19	84.19000 +0.94	84.70	83.15	83.46	162,368
27 Mar 19	83.25000 +0.13	83.52	82.59	83.14	237,952
26 Mar 19	83.12000 +1.19	83.43	82.46	82.72	227,854
25 Mar 19	81.93000 -0.21	82.45	81.35	82.01	149,671
22 Mar 19	82.14000 -3.45	85.49	82.10	85.38	270,337
21 Mar 19	85.59000 +1.40	85.79	83.71	83.71	223,140
20 Mar 19	84.19000 -0.67	85.14	83.80	84.58	306,518
19 Mar 19	84.86000 +0.08	85.55	84.48	85.04	347,166
18 Mar 19	84.78000 +1.92	84.80	82.54	82.94	389,274
15 Mar 19	82.86000 +0.09	83.55	82.51	82.92	334,544
14 Mar 19	82.77000 -0.20	82.97	82.26	82.76	220,289
13 Mar 19	82.97000 +0.44	83.55	82.44	82.92	316,081
12 Mar 19	82.53000 -0.27	83.06	82.36	82.99	173,456
11 Mar 19	82.80000 +1.10	82.98	80.92	81.60	225,507
08 Mar 19	81.70000 -1.34	82.36	81.06	82.16	180,890
07 Mar 19	83.04000 -0.73	83.51	81.86	83.51	470,679
06 Mar 19	83.77000 -0.84	85.17	83.71	84.69	259,398
05 Mar 19	84.61000 -0.36	85.24	84.27	84.96	299,026
04 Mar 19	84.97000 -0.05	85.69	84.37	85.40	329,488
01 Mar 19	85.02000 +0.45	85.32	84.42	85.03	242,031
28 Feb 19	84.57000 -0.43	85.02	84.19	85.02	278,819
27 Feb 19	85.00000 -0.07	85.31	84.17	84.54	378,227
26 Feb 19	85.07000 -0.51	85.94	84.99	85.36	216,273
25 Feb 19	85.58000 +0.05	86.92	85.48	86.06	287,919
22 Feb 19	85.53000 +0.44	86.22	84.90	85.36	236,839
21 Feb 19	85.09000 -0.21	85.62	84.53	85.13	220,780
20 Feb 19	85.30000 +0.88	85.59	84.51	84.60	391,917
19 Feb 19	84.42000 -0.27	85.66	84.11	84.22	516,300
15 Feb 19	84.69000 +1.47	85.10	83.75	83.75	278,623
14 Feb 19	83.22000 -0.08	83.77	82.61	82.79	314,755
13 Feb 19	83.30000 -0.05	83.94	82.85	83.73	260,230
12 Feb 19	83.35000 +1.63	83.79	82.35	82.35	305,831
11 Feb 19	81.72000 +0.33	82.22	81.25	81.69	255,587
08 Feb 19	81.39000 -0.15	82.17	80.58	81.03	314,483
07 Feb 19	81.54000 -1.39	82.40	80.59	82.27	282,398
06 Feb 19	82.93000 -0.15	83.87	82.63	82.90	306,696
05 Feb 19	83.08000 +0.36	83.41	82.29	82.71	427,249
04 Feb 19	82.72000 +0.10	83.15	81.77	83.15	721,698
01 Feb 19	82.62000 -0.14	83.50	81.48	82.78	499,999
31 Jan 19	82.76000 -0.36	84.11	82.10	82.99	367,054
30 Jan 19	83.12000 +0.30	84.15	81.49	84.15	598,132
29 Jan 19	82.82000 +3.68	85.17	76.78	78.34	693,815
28 Jan 19	79.14000 -0.23	79.50	78.15	78.87	658,213
25 Jan 19	79.37000 +1.45	80.15	78.49	78.92	293,150
24 Jan 19	77.92000 +0.37	79.10	77.59	77.60	363,312
23 Jan 19	77.55000 -1.18	79.81	77.23	78.91	477,907
22 Jan 19	78.73000 -1.12	79.54	78.13	79.42	510,891
18 Jan 19	79.85000 +1.08	80.45	79.02	79.47	257,131
17 Jan 19	78.77000 +1.81	79.32	76.50	76.50	443,829
16 Jan 19	76.96000 +0.49	77.38	76.37	76.47	363,737
15 Jan 19	76.47000 -0.07	76.94	76.00	76.63	111,598
14 Jan 19	76.54000 -0.37	77.25	75.38	76.22	353,323
11 Jan 19	76.91000 +0.52	76.92	75.33	75.86	176,522
10 Jan 19	76.39000 +0.70	76.44	74.76	75.10	170,204
09 Jan 19	75.69000 +1.11	76.22	74.84	75.16	196,847
08 Jan 19	74.58000 +1.39	74.84	73.68	73.99	221,018
07 Jan 19	73.19000 +0.81	74.08	71.94	72.57	422,598
04 Jan 19	72.38000 +2.72	72.81	71.03	71.03	294,270
03 Jan 19	69.66000 -2.07	71.68	69.04	71.19	232,650
02 Jan 19	71.73000 -0.45	72.09	70.01	70.86	275,355
31 Dec 18	72.18000 +1.24	72.18	70.92	71.27	328,212
28 Dec 18	70.94000 -0.34	72.16	70.72	71.44	427,139
27 Dec 18	71.28000 +0.67	71.29	68.89	69.41	356,620
26 Dec 18	70.61000 +3.13	70.71	67.18	67.78	314,233
24 Dec 18	67.48000 -2.52	69.62	67.38	69.44	174,535
21 Dec 18	70.00000 -0.99	72.18	69.80	71.12	637,882
20 Dec 18	70.99000 -1.26	72.83	70.49	71.93	352,775
19 Dec 18	72.25000 -2.25	74.89	71.69	74.13	380,779
18 Dec 18	74.50000 +0.71	75.64	74.08	74.49	354,849
17 Dec 18	73.79000 -2.20	76.18	73.44	75.99	351,574
14 Dec 18	75.99000 -1.15	77.66	75.51	76.32	337,345
13 Dec 18	77.14000 -1.03	78.78	77.00	78.29	427,539
12 Dec 18	78.17000 +0.80	79.78	78.08	78.69	288,876
11 Dec 18	77.37000 -0.85	79.94	77.03	79.72	309,979
10 Dec 18	78.22000 -0.95	79.39	77.31	79.00	534,403
07 Dec 18	79.17000 -2.46	82.66	78.72	81.84	518,393
06 Dec 18	81.63000 -1.05	81.75	79.24	81.43	313,424
04 Dec 18	82.68000 -3.68	86.72	82.60	86.56	464,754
03 Dec 18	86.36000 -0.01	89.18	85.92	88.10	496,539
30 Nov 18	86.37000 +1.79	86.77	84.30	84.30	493,128
29 Nov 18	84.58000 -1.27	86.29	84.29	85.39	413,126
28 Nov 18	85.85000 +1.48	86.02	83.91	84.64	444,110
27 Nov 18	84.37000 -2.35	86.64	84.04	86.24	261,708
26 Nov 18	86.72000 +0.75	87.87	86.09	86.69	271,394
23 Nov 18	85.97000 -1.04	87.01	83.57	85.19	149,893
21 Nov 18	87.01000 +0.03	88.00	86.97	87.36	205,323
20 Nov 18	86.98000 -2.00	88.21	86.40	87.64	236,567
19 Nov 18	88.98000 -2.65	91.59	88.54	91.25	365,411
16 Nov 18	91.63000 +0.03	92.57	90.90	91.33	261,595
15 Nov 18	91.60000 +0.02	92.19	90.35	90.65	305,813
14 Nov 18	91.58000 +0.99	93.12	91.28	91.51	350,113
13 Nov 18	90.59000 -0.11	92.16	90.26	90.94	303,985
12 Nov 18	90.70000 -1.96	92.96	90.41	92.96	196,191
09 Nov 18	92.66000 -1.38	93.86	91.41	92.99	179,327
08 Nov 18	94.04000 +1.03	94.67	93.15	93.15	251,474
07 Nov 18	93.01000 +2.16	93.16	90.84	91.76	271,333
06 Nov 18	90.85000 +0.38	91.43	89.96	90.30	588,062
05 Nov 18	90.47000 -0.49	91.89	89.64	91.50	290,001
02 Nov 18	90.96000 +1.26	92.07	90.06	90.44	374,364
01 Nov 18	89.70000 +2.66	89.90	87.13	87.65	241,006
31 Oct 18	87.04000 +0.23	88.95	87.00	88.13	450,497
30 Oct 18	86.81000 +1.88	86.89	84.43	84.96	242,020
29 Oct 18	84.93000 -1.98	88.62	83.78	88.20	296,020
26 Oct 18	86.91000 +1.47	87.37	83.85	84.19	451,762
25 Oct 18	85.44000 +2.36	86.18	83.29	84.02	568,547
24 Oct 18	83.08000 -3.35	87.82	82.92	86.50	589,557
23 Oct 18	86.43000 -0.90	89.69	82.58	89.69	926,842
22 Oct 18	87.33000 -0.23	88.17	86.73	87.74	372,807
19 Oct 18	87.56000 -1.31	88.90	86.93	88.79	220,474
18 Oct 18	88.87000 -1.14	90.22	88.39	89.23	246,787
17 Oct 18	90.01000 -0.74	90.46	89.15	90.16	241,127
16 Oct 18	90.75000 +2.05	90.84	88.70	89.32	148,450
15 Oct 18	88.70000 -0.17	89.33	88.16	88.89	407,571
12 Oct 18	88.87000 +0.30	90.21	87.25	90.21	374,052
11 Oct 18	88.57000 -3.10	91.78	88.46	91.07	530,214
10 Oct 18	91.67000 -3.80	95.22	91.47	95.15	443,866
09 Oct 18	95.47000 -0.83	96.66	95.19	95.85	451,943
08 Oct 18	96.30000 -1.95	97.36	94.96	97.11	687,581
05 Oct 18	98.25000 -0.85	99.08	97.57	99.08	301,944
04 Oct 18	99.10000 -0.58	99.99	98.63	99.35	224,106
03 Oct 18	99.68000 +0.84	100.14	98.50	99.35	505,282
02 Oct 18	98.84000 +0.15	99.26	98.16	98.36	308,736
01 Oct 18	98.69000 +0.34	99.32	98.23	98.95	274,510
28 Sep 18	98.35000 +0.24	98.69	97.72	97.92	259,151
27 Sep 18	98.11000 +0.08	98.77	97.72	98.15	250,251
26 Sep 18	98.03000 -0.53	98.96	97.01	98.59	323,137
25 Sep 18	98.56000 +0.38	98.75	97.61	98.42	311,486
24 Sep 18	98.18000 -0.53	99.29	97.03	98.74	229,900
21 Sep 18	98.71000 +1.32	99.34	97.27	97.46	521,696
20 Sep 18	97.39000 +0.32	97.84	96.87	97.78	284,024
19 Sep 18	97.07000 +0.82	97.34	96.42	96.57	338,372
18 Sep 18	96.25000 +0.45	96.53	94.96	95.93	323,177
17 Sep 18	95.80000 -0.35	96.69	95.50	96.44	341,381
14 Sep 18	96.15000 +1.14	96.35	94.69	94.91	410,362
13 Sep 18	95.01000 +1.77	95.15	93.50	93.71	337,718
12 Sep 18	93.24000 -0.12	93.48	92.36	93.48	123,927
11 Sep 18	93.36000 +0.97	93.43	91.28	91.94	347,927
10 Sep 18	92.39000 +0.46	93.22	92.32	92.55	192,555
07 Sep 18	91.93000 +0.14	92.01	90.97	91.45	178,998
06 Sep 18	91.79000 -0.40	92.47	91.43	92.18	245,191
05 Sep 18	92.19000 +1.20	92.27	90.76	90.99	224,823
04 Sep 18	90.99000 -0.29	91.10	89.99	90.87	307,975
31 Aug 18	91.28000 +0.18	91.56	90.58	90.66	188,960
30 Aug 18	91.10000 -0.60	91.63	90.56	91.19	145,150
29 Aug 18	91.70000 +0.68	91.94	90.50	91.01	148,595
28 Aug 18	91.02000 -0.54	92.14	90.67	91.75	207,998
27 Aug 18	91.56000 +0.95	91.85	90.96	90.96	115,995
24 Aug 18	90.61000 +0.41	90.78	89.90	90.67	331,627
23 Aug 18	90.20000 -0.29	90.54	89.59	90.24	157,368
22 Aug 18	90.49000 -0.83	91.22	89.82	91.22	319,199
21 Aug 18	91.32000 +1.57	91.74	89.71	89.71	249,408
20 Aug 18	89.75000 +0.36	90.08	89.14	89.71	182,753
17 Aug 18	89.39000 +0.48	89.97	88.49	88.89	307,877
16 Aug 18	88.91000 +0.75	89.63	88.51	88.51	241,675
15 Aug 18	88.16000 -0.73	88.29	86.58	88.12	283,813
14 Aug 18	88.89000 +0.34	89.37	88.33	88.33	177,463
13 Aug 18	88.55000 -0.48	89.54	87.77	89.14	261,691
10 Aug 18	89.03000 -0.74	89.59	88.56	89.29	123,180
09 Aug 18	89.77000 -0.62	90.92	89.58	90.14	156,221
08 Aug 18	90.39000 +0.27	90.83	89.34	90.14	285,814
07 Aug 18	90.12000 +0.41	90.81	89.97	90.28	214,448
06 Aug 18	89.71000 +0.14	90.31	89.38	89.65	179,951
03 Aug 18	89.57000 +0.49	89.94	88.02	88.02	228,688
02 Aug 18	89.08000 +0.50	89.27	87.31	88.02	221,712
01 Aug 18	88.58000 -1.99	90.68	88.39	90.08	437,331
31 Jul 18	90.57000 +2.28	90.93	88.88	88.99	417,821
30 Jul 18	88.29000 -0.53	92.36	88.18	90.66	645,196
27 Jul 18	88.82000 -0.16	89.58	88.54	89.18	369,801
26 Jul 18	88.98000 +0.97	89.25	88.02	88.27	458,983
25 Jul 18	88.01000 +4.34	88.22	83.38	83.66	619,920
24 Jul 18	83.67000 +1.19	87.24	83.32	87.16	616,909
23 Jul 18	82.48000 -1.88	84.38	82.02	84.14	409,607
20 Jul 18	84.36000 -0.23	85.35	84.12	84.26	377,378
19 Jul 18	84.59000 +1.48	85.05	82.69	82.69	436,975
18 Jul 18	83.11000 +1.10	83.40	81.57	82.07	382,554
17 Jul 18	82.01000 +0.82	82.11	81.06	81.06	206,635
16 Jul 18	81.19000 -0.75	82.77	81.02	81.88	235,200
13 Jul 18	81.94000 +0.76	82.75	80.99	80.99	232,378
12 Jul 18	81.18000 +0.23	81.66	80.48	81.66	202,523
11 Jul 18	80.95000 -0.87	81.83	80.64	80.94	357,930
10 Jul 18	81.82000 +0.18	82.25	81.27	82.02	219,016
09 Jul 18	81.64000 +1.31	82.09	80.43	80.60	265,895
06 Jul 18	80.33000 -0.12	80.64	79.75	80.37	177,948
05 Jul 18	80.45000 +0.76	80.50	79.45	80.41	302,257
03 Jul 18	79.69000 +0.19	80.68	79.65	80.06	182,754
02 Jul 18	79.50000 -0.63	80.38	79.28	79.55	388,942
29 Jun 18	80.13000 +0.13	81.43	80.10	80.26	427,185
28 Jun 18	80.00000 -1.27	81.16	78.93	81.16	302,244
27 Jun 18	81.27000 -0.56	82.86	81.24	82.08	479,114
26 Jun 18	81.83000 +1.38	82.06	80.50	80.68	298,187
25 Jun 18	80.45000 -0.49	80.96	79.06	80.52	158,271
22 Jun 18	80.94000 +0.88	81.67	80.53	80.91	427,721
21 Jun 18	80.06000 -2.72	82.36	79.83	82.36	229,741
20 Jun 18	82.78000 -0.23	83.25	82.37	83.25	234,788
19 Jun 18	83.01000 -0.77	83.58	81.71	83.20	339,038
18 Jun 18	83.78000 +0.39	83.91	82.54	82.76	206,551
15 Jun 18	83.39000 -0.94	83.74	82.66	83.63	379,378
14 Jun 18	84.33000 +0.38	84.59	83.43	84.28	276,595
13 Jun 18	83.95000 -1.40	85.40	83.92	85.40	294,870
12 Jun 18	85.35000 -0.19	85.90	84.77	85.55	147,464
11 Jun 18	85.54000 -0.08	86.50	85.32	85.63	128,642
08 Jun 18	85.62000 +0.09	86.13	85.02	85.50	179,217
07 Jun 18	85.53000 +0.25	85.96	85.25	85.47	344,017
06 Jun 18	85.28000 +0.33	85.50	84.30	85.34	214,629
05 Jun 18	84.95000 +0.60	85.00	83.99	84.34	158,980
04 Jun 18	84.35000 +0.56	85.12	83.79	84.28	334,686
01 Jun 18	83.79000 +0.68	84.26	83.53	83.65	357,630
31 May 18	83.11000 -2.04	85.53	83.11	85.20	241,047
30 May 18	85.15000 +1.04	85.84	84.37	84.37	369,878
29 May 18	84.11000 -0.72	85.10	83.57	84.17	190,960
25 May 18	84.83000 -1.53	86.07	84.58	86.07	297,662
24 May 18	86.36000 +0.13	86.49	85.61	85.94	174,618
23 May 18	86.23000 -0.70	86.60	85.53	86.45	114,601
22 May 18	86.93000 -1.10	88.47	86.90	88.45	162,766
21 May 18	88.03000 +0.94	88.58	87.64	87.64	261,193
18 May 18	87.09000 +0.57	87.22	86.45	86.45	228,052
17 May 18	86.52000 +0.74	87.08	85.63	85.63	321,514
16 May 18	85.78000 +0.16	86.50	85.54	85.82	145,180
15 May 18	85.62000 -0.40	86.06	85.19	85.61	194,371
14 May 18	86.02000 -0.88	87.30	85.76	87.30	165,993
11 May 18	86.90000 +0.66	87.26	86.22	86.39	226,157
10 May 18	86.24000 +0.11	86.63	85.95	86.50	127,991
09 May 18	86.13000 +0.16	86.49	85.53	86.29	214,009
08 May 18	85.97000 +0.60	86.31	85.00	85.33	198,446
07 May 18	85.37000 +0.66	85.87	84.68	84.97	176,619
04 May 18	84.71000 +1.07	85.14	82.54	83.03	247,916
03 May 18	83.64000 -0.81	84.85	82.81	84.38	305,212
02 May 18	84.45000 +0.16	85.26	83.62	84.32	393,965
01 May 18	84.29000 +0.65	84.54	81.89	83.34	587,852
30 Apr 18	83.64000 -1.47	85.82	83.54	85.17	328,658
27 Apr 18	85.11000 +0.19	85.42	83.75	84.68	385,058
26 Apr 18	84.92000 -1.82	87.21	84.70	87.07	656,929
25 Apr 18	86.74000 -1.05	90.00	86.31	89.07	1,076,966
24 Apr 18	87.79000 -7.63	97.83	86.86	96.53	892,991
23 Apr 18	95.42000 +0.34	95.89	94.97	95.39	335,689
20 Apr 18	95.08000 -0.41	96.04	94.57	95.24	162,477
19 Apr 18	95.49000 -0.03	96.00	94.78	95.37	231,638
18 Apr 18	95.52000 +0.03	96.22	94.89	96.22	139,508
17 Apr 18	95.49000 +1.81	96.00	94.44	94.53	427,276
16 Apr 18	93.68000 +0.88	94.10	93.05	93.61	149,958
13 Apr 18	92.80000 -0.23	93.74	92.47	93.65	90,702
12 Apr 18	93.03000 +0.60	93.42	91.35	92.74	254,570
11 Apr 18	92.43000 -0.53	92.84	91.78	92.07	132,628
10 Apr 18	92.96000 +2.65	93.63	91.48	92.03	211,164
09 Apr 18	90.31000 +0.08	91.58	90.28	90.94	155,199
06 Apr 18	90.23000 -2.79	92.75	89.55	92.31	167,561
05 Apr 18	93.02000 +1.11	93.37	92.23	92.66	185,823
04 Apr 18	91.91000 +0.06	91.98	89.27	90.11	330,206
03 Apr 18	91.85000 +1.45	92.11	90.36	90.79	327,067
02 Apr 18	90.40000 -2.34	93.00	89.24	92.48	129,655
29 Mar 18	92.74000 +2.08	93.64	91.18	91.18	162,040
28 Mar 18	90.66000 -0.78	91.96	90.32	91.43	184,562
27 Mar 18	91.44000 -2.08	94.00	90.96	94.00	163,736
26 Mar 18	93.52000 +2.24	93.68	92.06	92.77	235,122
23 Mar 18	91.28000 -1.49	93.78	91.09	93.20	171,232
22 Mar 18	92.77000 -2.97	95.43	92.67	95.08	359,835
21 Mar 18	95.74000 +0.47	96.23	94.59	95.10	194,075
20 Mar 18	95.27000 +0.75	96.39	94.52	94.52	154,010
19 Mar 18	94.52000 -0.21	94.88	93.44	94.46	128,540
16 Mar 18	94.73000 +0.21	95.21	93.48	94.02	345,542
15 Mar 18	94.52000 +0.04	95.19	93.68	94.61	122,254
14 Mar 18	94.48000 -0.55	95.72	94.01	95.63	226,628
13 Mar 18	95.03000 -0.86	96.25	94.78	96.00	202,238
12 Mar 18	95.89000 -1.03	97.28	95.31	97.10	357,918
09 Mar 18	96.92000 +2.11	97.05	95.01	95.57	311,891
08 Mar 18	94.81000 +0.83	95.19	93.54	94.32	196,763
07 Mar 18	93.98000 +0.50	94.22	92.40	92.40	268,465
06 Mar 18	93.48000 +0.37	93.90	92.53	93.65	260,979
05 Mar 18	93.11000 +1.25	93.63	91.25	91.35	449,294
02 Mar 18	91.86000 +1.53	92.02	89.24	89.72	234,441
01 Mar 18	90.33000 -1.98	92.29	89.86	91.56	273,887
28 Feb 18	92.31000 -1.05	94.97	92.30	93.70	241,166
27 Feb 18	93.36000 -1.49	95.34	93.36	94.43	252,769
26 Feb 18	94.85000 +0.62	95.00	93.70	94.59	240,505
23 Feb 18	94.23000 +0.11	95.19	93.25	94.73	143,040
22 Feb 18	94.12000 +0.60	95.39	93.41	93.74	194,531
21 Feb 18	93.52000 -0.18	95.19	93.50	93.93	254,267
20 Feb 18	93.70000 -0.89	94.89	93.29	93.98	285,965
16 Feb 18	94.59000 +0.31	95.58	93.67	93.77	184,677
15 Feb 18	94.28000 +1.52	94.31	92.29	93.44	208,955
14 Feb 18	92.76000 +2.13	92.89	89.81	89.81	327,953
13 Feb 18	90.63000 +0.15	90.95	89.64	90.12	226,933
12 Feb 18	90.48000 +1.03	91.04	89.23	90.16	320,207
09 Feb 18	89.45000 +0.00	90.52	87.29	90.37	407,576
08 Feb 18	89.45000 -3.64	93.53	89.37	93.30	363,650
07 Feb 18	93.09000 -0.30	94.38	92.93	93.10	288,832
06 Feb 18	93.39000 -0.30	94.44	92.02	92.02	906,795
05 Feb 18	93.69000 -3.47	97.40	93.24	96.34	577,662
02 Feb 18	97.16000 -2.36	98.99	97.05	98.98	325,341
01 Feb 18	99.52000 -0.42	100.00	97.10	97.14	465,957
31 Jan 18	99.94000 +3.10	102.65	98.44	100.00	767,568
30 Jan 18	96.84000 +3.44	97.36	92.06	93.17	472,305
29 Jan 18	93.40000 -0.69	93.99	93.25	93.69	227,327
26 Jan 18	94.09000 +0.24	94.32	93.02	93.84	318,759
25 Jan 18	93.85000 +1.19	94.06	92.40	93.16	253,540
24 Jan 18	92.66000 +0.14	93.23	92.19	93.01	185,703
23 Jan 18	92.52000 +0.04	93.28	91.04	92.25	278,775
22 Jan 18	92.48000 -0.65	92.99	91.39	92.83	196,582
19 Jan 18	93.13000 +0.58	93.35	92.70	92.96	331,220
18 Jan 18	92.55000 -0.68	93.30	92.43	93.00	128,280
17 Jan 18	93.23000 +0.93	93.47	92.19	92.74	175,228
16 Jan 18	92.30000 +0.02	93.59	92.00	93.01	194,317
12 Jan 18	92.28000 +0.70	92.71	91.48	92.00	153,121
11 Jan 18	91.58000 +1.22	91.62	90.31	90.87	166,807
10 Jan 18	90.36000 -0.93	91.14	89.57	91.14	322,701
09 Jan 18	91.29000 -0.28	91.93	91.20	91.75	312,161
08 Jan 18	91.57000 +0.22	91.67	91.24	91.35	251,906
05 Jan 18	91.35000 +0.29	91.39	90.87	91.33	280,045
04 Jan 18	91.06000 +1.03	91.37	90.63	90.76	174,643
03 Jan 18	90.03000 +0.32	90.15	88.96	89.82	210,162
02 Jan 18	89.71000 +0.49	90.22	88.91	89.52	241,140
29 Dec 17	89.22000 -0.04	89.95	89.09	89.72	144,029
28 Dec 17	89.26000 +0.14	89.49	88.77	89.49	125,200
27 Dec 17	89.12000 +0.01	89.41	88.72	89.10	142,685
26 Dec 17	89.11000 +0.04	89.75	88.87	88.87	99,423
22 Dec 17	89.07000 -1.39	90.71	88.79	90.55	223,038
21 Dec 17	90.46000 +1.19	90.58	89.12	89.85	363,199
20 Dec 17	89.27000 +0.84	89.52	88.54	89.29	294,114
19 Dec 17	88.43000 -0.26	89.82	87.46	88.77	366,585
18 Dec 17	88.69000 +2.94	89.43	85.81	86.75	642,842
15 Dec 17	85.75000 +0.93	86.22	84.89	85.27	591,784
14 Dec 17	84.82000 -0.30	85.55	84.44	85.29	365,825
13 Dec 17	85.12000 +0.10	85.62	84.79	85.31	201,267
12 Dec 17	85.02000 +0.43	85.19	83.54	84.63	368,184
11 Dec 17	84.59000 -1.41	85.78	84.43	85.78	269,283
08 Dec 17	86.00000 -0.77	87.38	85.89	87.26	256,153
07 Dec 17	86.77000 +0.45	86.80	85.33	86.14	433,487
06 Dec 17	86.32000 +3.78	87.32	82.47	82.47	594,372
05 Dec 17	82.54000 -1.36	84.10	82.46	84.10	239,963
04 Dec 17	83.90000 +0.52	85.07	83.75	84.37	447,899
01 Dec 17	83.38000 -1.99	85.12	81.88	85.12	291,393
30 Nov 17	85.37000 +1.88	85.71	83.83	83.83	302,979
29 Nov 17	83.49000 -0.37	84.23	83.10	83.72	174,895
28 Nov 17	83.86000 +1.01	83.97	82.77	82.90	201,377
27 Nov 17	82.85000 +0.32	82.94	82.32	82.38	151,767
24 Nov 17	82.53000 -0.31	83.32	82.27	83.30	70,379
22 Nov 17	82.84000 +0.06	83.17	82.76	82.97	130,016
21 Nov 17	82.78000 +0.28	83.20	82.52	82.71	214,414
20 Nov 17	82.50000 +0.21	82.60	82.02	82.19	140,719
17 Nov 17	82.29000 -0.12	82.56	81.75	81.99	205,793
16 Nov 17	82.41000 +0.96	82.53	81.49	81.67	285,170
15 Nov 17	81.45000 -1.20	82.17	81.27	81.84	197,098
14 Nov 17	82.65000 +0.15	82.70	81.83	82.05	212,761
13 Nov 17	82.50000 -0.17	82.60	81.72	82.09	281,952
10 Nov 17	82.67000 -0.01	83.08	81.92	82.46	173,416
09 Nov 17	82.68000 -1.58	83.58	81.95	83.38	234,059
08 Nov 17	84.26000 -0.55	84.83	84.19	84.73	237,095
07 Nov 17	84.81000 -0.02	84.97	84.44	84.91	267,750
06 Nov 17	84.83000 +0.46	84.95	84.25	84.25	258,799
03 Nov 17	84.37000 +0.13	84.55	83.68	84.20	224,249
02 Nov 17	84.24000 +0.90	84.27	82.90	83.34	257,404
01 Nov 17	83.34000 +0.22	84.18	83.06	83.78	271,930
31 Oct 17	83.12000 +0.30	83.60	82.83	83.22	345,181
30 Oct 17	82.82000 -2.51	85.12	82.69	84.85	365,495
27 Oct 17	85.33000 -0.76	86.07	84.66	86.07	307,369
26 Oct 17	86.09000 +1.11	86.67	85.25	85.83	482,509
25 Oct 17	84.98000 -0.82	85.34	84.44	85.07	580,089
24 Oct 17	85.80000 +2.19	86.50	83.74	85.00	564,636
23 Oct 17	83.61000 -0.50	84.44	83.19	84.12	382,463
20 Oct 17	84.11000 +1.37	84.52	83.02	83.44	258,985
19 Oct 17	82.74000 +0.24	82.90	82.00	82.18	336,712
18 Oct 17	82.50000 +0.45	82.74	81.51	82.33	258,409
17 Oct 17	82.05000 -0.48	82.92	81.85	82.25	333,580
16 Oct 17	82.53000 +0.89	82.77	81.65	82.21	354,627
13 Oct 17	81.64000 +0.23	82.35	81.44	81.81	243,886
12 Oct 17	81.41000 +0.68	81.94	80.36	80.51	322,475
11 Oct 17	80.73000 +0.05	80.91	80.28	80.69	185,646
10 Oct 17	80.68000 -0.04	81.12	80.32	81.12	204,940
09 Oct 17	80.72000 +0.09	81.43	80.51	80.69	222,252
06 Oct 17	80.63000 -0.09	80.89	80.27	80.37	150,230
05 Oct 17	80.72000 -0.23	81.31	80.61	81.05	223,526
04 Oct 17	80.95000 -0.22	81.72	80.85	81.10	237,681
03 Oct 17	81.17000 +0.36	81.28	80.65	80.87	218,452
02 Oct 17	80.81000 +0.82	80.85	79.90	79.90	291,648
29 Sep 17	79.99000 -0.52	80.46	79.92	80.46	307,716
28 Sep 17	80.51000 +0.23	80.53	79.61	80.21	255,253
27 Sep 17	80.28000 +0.98	80.30	78.87	79.39	320,084
26 Sep 17	79.30000 +0.78	79.75	78.25	78.69	485,001
25 Sep 17	78.52000 +0.17	78.84	77.80	78.28	216,579
22 Sep 17	78.35000 +0.24	78.63	77.97	78.10	144,990
21 Sep 17	78.11000 -0.07	78.43	77.85	78.19	217,483
20 Sep 17	78.18000 +1.54	78.34	76.63	76.84	381,933
19 Sep 17	76.64000 -0.13	76.84	76.53	76.82	269,028
18 Sep 17	76.77000 +0.50	76.91	76.21	76.49	216,004
15 Sep 17	76.27000 +0.56	76.42	75.28	75.56	371,211
14 Sep 17	75.71000 +0.54	75.95	74.78	75.14	419,233
13 Sep 17	75.17000 +0.12	75.65	74.52	74.88	335,289
12 Sep 17	75.05000 +0.46	75.12	74.34	74.78	313,005
11 Sep 17	74.59000 +1.23	74.80	73.24	73.90	513,973
08 Sep 17	73.36000 +1.17	73.81	71.67	72.03	332,207
07 Sep 17	72.19000 -0.57	73.07	71.33	72.61	598,046
06 Sep 17	72.76000 -0.47	73.81	72.63	73.54	386,735
05 Sep 17	73.23000 -1.08	74.52	72.80	74.12	411,515
01 Sep 17	74.31000 +0.08	74.87	74.30	74.40	135,789
31 Aug 17	74.23000 +0.60	74.42	73.59	73.99	247,703
30 Aug 17	73.63000 -0.17	73.85	73.26	73.58	180,372
29 Aug 17	73.80000 +0.14	73.86	72.86	72.87	180,837
28 Aug 17	73.66000 -0.01	74.17	73.32	73.93	215,843
25 Aug 17	73.67000 +0.65	74.06	73.20	73.69	268,941
24 Aug 17	73.02000 -0.52	73.87	72.98	73.75	280,875
23 Aug 17	73.54000 -0.35	74.30	73.45	73.54	142,030
22 Aug 17	73.89000 +0.92	73.97	73.04	73.29	170,611
21 Aug 17	72.97000 -0.52	73.50	72.63	73.50	268,308
18 Aug 17	73.49000 +0.12	74.28	73.03	73.28	225,892
17 Aug 17	73.37000 -1.77	75.09	73.35	74.95	253,666
16 Aug 17	75.14000 -0.37	76.34	75.06	75.82	364,933
15 Aug 17	75.51000 -0.06	76.57	74.97	75.72	276,763
14 Aug 17	75.57000 +1.48	76.30	74.85	75.11	307,458
11 Aug 17	74.09000 +0.37	74.34	71.23	73.46	229,103
10 Aug 17	73.72000 -1.45	74.95	73.63	74.80	304,306
09 Aug 17	75.17000 -0.76	75.85	74.71	75.67	571,938
08 Aug 17	75.93000 -0.30	76.78	75.65	76.13	317,217
07 Aug 17	76.23000 +0.00	76.58	75.73	76.19	334,725
04 Aug 17	76.23000 +0.80	76.39	75.53	75.69	332,197
03 Aug 17	75.43000 -0.76	76.60	74.85	76.21	482,957
02 Aug 17	76.19000 +0.24	76.63	75.49	75.76	731,703
01 Aug 17	75.95000 +0.45	75.97	75.25	75.66	435,231
31 Jul 17	75.50000 +0.02	75.85	74.56	75.66	580,795
28 Jul 17	75.48000 -0.30	76.08	74.51	75.34	494,285
27 Jul 17	75.78000 +0.58	75.80	74.21	75.29	664,223
26 Jul 17	75.20000 -2.27	77.47	74.93	77.34	957,992
25 Jul 17	77.47000 -6.75	82.61	75.80	81.52	2,285,700
24 Jul 17	84.22000 +0.68	84.34	83.14	83.65	393,899
21 Jul 17	83.54000 +0.23	83.70	82.17	83.05	278,779
20 Jul 17	83.31000 +0.06	83.43	82.31	83.17	293,583
19 Jul 17	83.25000 +0.67	83.25	82.39	82.67	322,972
18 Jul 17	82.58000 -0.77	83.42	82.39	82.71	520,731
17 Jul 17	83.35000 +0.09	83.49	82.53	83.12	465,439
14 Jul 17	83.26000 +0.57	84.00	82.54	82.66	310,385
13 Jul 17	82.69000 -0.68	83.68	81.90	83.37	279,290
12 Jul 17	83.37000 +1.39	83.80	82.37	82.89	298,772
11 Jul 17	81.98000 -0.33	82.05	80.86	81.62	247,174
10 Jul 17	82.31000 +0.56	82.89	80.68	81.30	237,548
07 Jul 17	81.75000 +1.15	81.86	80.38	80.71	214,601
06 Jul 17	80.60000 -0.59	81.86	80.36	80.76	416,265
05 Jul 17	81.19000 +1.08	81.43	79.74	80.31	363,476
03 Jul 17	80.11000 +0.73	80.94	79.72	80.00	134,721
30 Jun 17	79.38000 +0.81	79.86	78.73	79.07	199,040
29 Jun 17	78.57000 -0.76	79.42	77.77	79.39	209,342
28 Jun 17	79.33000 +1.30	79.63	78.13	78.53	205,864
27 Jun 17	78.03000 -1.71	79.94	77.85	79.94	485,533
26 Jun 17	79.74000 +0.48	79.97	78.85	79.48	252,237
23 Jun 17	79.26000 +0.76	79.29	78.15	78.51	291,629
22 Jun 17	78.50000 +0.01	78.84	77.58	78.65	222,944
21 Jun 17	78.49000 -1.11	80.68	78.37	79.63	633,725
20 Jun 17	79.60000 -0.64	80.75	79.31	79.71	379,151
19 Jun 17	80.24000 +0.84	80.38	79.02	79.55	296,336
16 Jun 17	79.40000 +0.66	79.50	77.99	78.74	814,685
15 Jun 17	78.74000 +0.49	78.75	77.28	77.28	329,945
14 Jun 17	78.25000 -0.73	79.02	77.20	79.02	287,418
13 Jun 17	78.98000 -0.28	79.41	77.91	79.41	234,827
12 Jun 17	79.26000 -0.12	79.97	78.64	79.05	155,351
09 Jun 17	79.38000 +0.49	79.68	78.80	79.06	256,835
08 Jun 17	78.89000 +1.27	79.06	76.93	77.62	147,655
07 Jun 17	77.62000 -0.47	78.58	77.11	78.25	166,609
06 Jun 17	78.09000 -0.31	78.43	77.44	78.10	137,373
05 Jun 17	78.40000 -0.54	79.47	78.38	78.86	153,765
02 Jun 17	78.94000 -0.37	79.74	78.71	79.24	166,492
01 Jun 17	79.31000 +1.73	79.34	77.52	77.97	328,402
31 May 17	77.58000 +0.58	77.76	76.73	77.24	270,370
30 May 17	77.00000 -0.12	77.18	76.21	76.58	172,795
26 May 17	77.12000 +0.17	77.34	76.62	76.71	177,327
25 May 17	76.95000 -0.43	77.90	76.53	77.51	165,529
24 May 17	77.38000 -0.07	77.93	77.12	77.61	147,150
23 May 17	77.45000 +0.47	77.51	76.20	77.30	164,614
22 May 17	76.98000 -0.23	78.64	76.82	78.18	192,368
19 May 17	77.21000 +0.45	77.71	76.82	77.17	254,354
18 May 17	76.76000 -0.57	77.48	76.48	76.52	260,102
17 May 17	77.33000 -2.27	78.50	77.22	78.42	151,933
16 May 17	79.60000 +1.05	80.06	79.07	80.00	291,617
15 May 17	78.55000 +0.76	79.39	77.90	78.39	166,807
12 May 17	77.79000 -0.60	78.32	77.54	78.26	132,598
11 May 17	78.39000 -0.76	78.97	77.64	78.96	194,670
10 May 17	79.15000 +0.20	79.23	78.60	78.83	175,276
09 May 17	78.95000 -0.39	79.72	78.70	79.45	181,840
08 May 17	79.34000 -0.43	79.79	79.06	79.25	220,449
05 May 17	79.77000 +0.95	79.77	78.60	79.00	158,695
04 May 17	78.82000 -0.39	79.72	78.18	79.21	220,116
03 May 17	79.21000 -0.12	79.34	78.40	79.03	228,322
02 May 17	79.33000 -0.01	80.00	78.81	79.34	197,805
01 May 17	79.34000 -0.57	80.34	78.89	80.20	286,080
28 Apr 17	79.91000 -0.14	80.21	79.65	80.14	317,689
27 Apr 17	80.05000 -0.40	80.59	79.75	80.35	308,829
26 Apr 17	80.45000 +0.06	80.98	80.36	80.63	258,478
25 Apr 17	80.39000 +2.48	82.35	80.34	81.92	532,844
24 Apr 17	77.91000 +1.37	78.30	77.41	77.98	261,974
21 Apr 17	76.54000 -0.43	77.20	76.19	77.09	279,245
20 Apr 17	76.97000 +1.84	77.26	75.28	75.72	381,447
19 Apr 17	75.13000 +0.24	75.82	74.77	75.45	185,544
18 Apr 17	74.89000 +0.08	75.11	74.05	74.06	197,115
17 Apr 17	74.81000 +1.56	74.90	72.99	73.71	231,919
13 Apr 17	73.25000 -0.68	74.15	73.22	73.79	155,546
12 Apr 17	73.93000 -1.73	75.45	73.68	75.37	186,260
11 Apr 17	75.66000 +0.44	75.74	74.53	75.12	181,049
10 Apr 17	75.22000 +0.49	75.56	74.46	74.61	230,469
07 Apr 17	74.73000 -0.09	75.07	72.96	74.51	267,929
06 Apr 17	74.82000 +0.84	75.25	73.75	74.28	152,021
05 Apr 17	73.98000 -0.77	75.79	73.80	75.17	487,894
04 Apr 17	74.75000 +0.71	74.80	73.88	73.99	294,738
03 Apr 17	74.04000 -0.79	75.18	73.14	75.00	257,106
31 Mar 17	74.83000 +0.36	75.21	73.97	74.13	218,289
30 Mar 17	74.47000 +0.78	74.67	73.62	73.84	124,130
29 Mar 17	73.69000 +0.20	73.86	72.90	73.36	134,000
28 Mar 17	73.49000 +1.02	73.80	72.07	72.42	203,148
27 Mar 17	72.47000 +0.09	72.67	70.56	71.05	317,971
24 Mar 17	72.38000 -0.96	73.89	72.06	73.40	320,702
23 Mar 17	73.34000 +0.12	73.89	72.87	73.20	228,392
22 Mar 17	73.22000 +0.08	73.52	72.70	73.01	137,069
21 Mar 17	73.14000 -1.89	75.42	73.00	75.11	217,909
20 Mar 17	75.03000 -0.14	75.30	74.60	75.30	272,273
17 Mar 17	75.17000 +0.81	75.31	74.22	74.34	718,699
16 Mar 17	74.36000 -0.52	75.49	74.18	75.43	267,918
15 Mar 17	74.88000 +0.86	75.18	74.18	74.47	483,405
14 Mar 17	74.02000 -0.12	74.48	72.82	73.61	207,977
13 Mar 17	74.14000 -0.05	74.53	73.72	74.37	163,638
10 Mar 17	74.19000 +1.30	74.24	72.88	73.67	306,247
09 Mar 17	72.89000 -1.53	74.32	72.50	74.32	348,381
08 Mar 17	74.42000 -0.18	75.26	74.33	74.85	305,921
07 Mar 17	74.60000 -0.72	75.63	74.57	75.37	419,759
06 Mar 17	75.32000 +2.92	75.68	73.35	73.40	694,575
03 Mar 17	72.40000 +0.06	73.00	72.07	72.63	392,440
02 Mar 17	72.34000 -2.50	74.59	72.30	74.55	367,069
01 Mar 17	74.84000 +2.55	74.96	73.50	73.59	388,884
28 Feb 17	72.29000 -1.89	74.05	72.22	74.00	350,946
27 Feb 17	74.18000 +0.97	74.20	73.23	73.50	310,995
24 Feb 17	73.21000 +0.85	73.26	70.83	71.18	386,205
23 Feb 17	72.36000 -1.66	74.40	72.13	74.40	270,344
22 Feb 17	74.02000 -0.52	74.49	73.65	74.07	307,523
21 Feb 17	74.54000 +0.75	74.65	73.62	74.00	414,728
17 Feb 17	73.79000 -0.05	74.26	73.07	73.48	398,638
16 Feb 17	73.84000 -0.03	74.14	73.48	73.99	415,644
15 Feb 17	73.87000 +0.60	73.98	73.22	73.23	215,046
14 Feb 17	73.27000 -0.22	73.63	72.69	73.56	291,778
13 Feb 17	73.49000 -0.16	74.66	73.47	74.00	366,944
10 Feb 17	73.65000 +0.45	73.80	73.30	73.74	402,894
09 Feb 17	73.20000 -0.01	73.93	72.98	73.62	493,975
08 Feb 17	73.21000 -1.03	74.06	72.97	74.06	345,808
07 Feb 17	74.24000 +0.01	74.87	74.00	74.23	253,912
06 Feb 17	74.23000 -1.13	75.22	73.98	75.11	363,305
03 Feb 17	75.36000 +1.31	75.39	73.81	74.09	460,728
02 Feb 17	74.05000 -0.48	74.88	73.65	74.05	613,155
01 Feb 17	74.53000 +2.49	74.99	72.62	73.35	787,381
31 Jan 17	72.04000 -1.86	72.18	67.62	71.24	1,553,454
30 Jan 17	73.90000 -0.45	73.99	72.52	73.58	384,426
27 Jan 17	74.35000 -0.25	74.99	74.20	74.77	308,696
26 Jan 17	74.60000 -0.65	75.38	74.18	75.20	277,038
25 Jan 17	75.25000 +0.88	75.37	73.78	74.35	245,300
24 Jan 17	74.37000 +2.33	74.81	72.16	72.37	282,573
23 Jan 17	72.04000 -0.45	72.60	71.45	72.00	272,283
20 Jan 17	72.49000 -0.13	73.50	72.05	72.72	237,424
19 Jan 17	72.62000 -0.02	73.54	72.25	72.61	190,308
18 Jan 17	72.64000 +0.70	73.12	71.99	72.08	307,329
17 Jan 17	71.94000 -1.86	73.29	71.82	73.29	224,906
13 Jan 17	73.80000 +0.73	74.20	72.03	73.19	179,895
12 Jan 17	73.07000 -0.65	73.85	72.19	73.75	228,297
11 Jan 17	73.72000 +0.66	73.79	72.83	73.21	196,090
10 Jan 17	73.06000 +1.51	73.63	71.95	71.95	213,881
09 Jan 17	71.55000 -1.73	72.70	71.33	72.46	320,920
06 Jan 17	73.28000 -0.12	73.77	72.89	73.38	233,852
05 Jan 17	73.40000 -0.76	74.66	73.10	74.32	403,850
04 Jan 17	74.16000 +0.96	74.46	73.34	73.39	364,125
03 Jan 17	73.20000 +1.08	73.22	71.92	72.92	353,644
30 Dec 16	72.12000 +0.05	72.57	71.78	72.41	172,643
29 Dec 16	72.07000 -0.13	72.48	71.69	72.46	160,544
28 Dec 16	72.20000 -1.07	73.40	71.87	73.40	163,587
27 Dec 16	73.27000 +0.14	73.50	72.67	73.32	135,192
23 Dec 16	73.13000 -0.13	73.31	72.69	73.18	140,399
22 Dec 16	73.26000 +0.38	73.27	72.69	73.00	267,643
21 Dec 16	72.88000 -0.95	74.09	72.86	73.94	212,037
20 Dec 16	73.83000 +0.24	74.39	73.34	73.85	298,721
19 Dec 16	73.59000 +0.93	73.90	72.44	72.60	283,386
16 Dec 16	72.66000 -1.78	74.83	72.64	74.52	1,035,543
15 Dec 16	74.44000 +0.08	74.91	73.35	74.08	291,733
14 Dec 16	74.36000 -1.38	76.11	74.21	75.47	291,200
13 Dec 16	75.74000 -0.76	77.42	75.50	76.81	298,074
12 Dec 16	76.50000 +0.11	77.05	75.81	76.19	353,456
09 Dec 16	76.39000 -0.44	76.85	75.91	76.82	296,904
08 Dec 16	76.83000 -0.53	78.93	76.53	77.72	339,597
07 Dec 16	77.36000 +1.07	77.77	75.94	76.57	315,944
06 Dec 16	76.29000 +0.73	76.36	75.20	75.37	285,468
05 Dec 16	75.56000 +0.42	76.49	75.34	75.92	326,270
02 Dec 16	75.14000 +0.64	75.14	74.16	74.88	373,992
01 Dec 16	74.50000 +1.01	75.13	74.22	74.98	385,875
30 Nov 16	73.49000 -0.26	75.06	73.44	74.13	527,905
29 Nov 16	73.75000 -1.67	74.80	72.68	73.98	457,446
28 Nov 16	75.42000 -0.43	75.80	75.25	75.53	361,866
25 Nov 16	75.85000 +0.18	76.04	75.10	75.65	119,704
23 Nov 16	75.67000 +0.43	76.09	75.01	75.17	382,351
22 Nov 16	75.24000 +0.84	75.37	74.40	74.75	318,898
21 Nov 16	74.40000 +0.66	74.46	73.62	74.00	244,128
18 Nov 16	73.74000 -0.06	74.22	73.67	73.74	336,407
17 Nov 16	73.80000 -0.09	74.14	72.67	73.36	332,789
16 Nov 16	73.89000 -0.18	74.36	73.41	73.66	258,493
15 Nov 16	74.07000 -0.60	74.57	73.69	74.03	469,003
14 Nov 16	74.67000 +1.13	74.71	73.89	73.90	416,216
11 Nov 16	73.54000 +0.84	73.62	72.38	72.47	294,534
10 Nov 16	72.70000 +2.18	72.89	71.00	71.02	418,246
09 Nov 16	70.52000 +2.27	70.68	67.88	67.88	416,150
08 Nov 16	68.25000 +0.00	69.03	67.80	67.95	343,561
07 Nov 16	68.25000 +1.71	68.39	67.58	67.80	479,184
04 Nov 16	66.54000 -0.35	67.18	66.29	66.80	403,153
03 Nov 16	66.89000 -0.19	67.54	66.69	67.15	283,642
02 Nov 16	67.08000 -0.45	68.05	67.06	67.18	288,375
01 Nov 16	67.53000 -0.48	68.48	67.46	68.25	312,665
31 Oct 16	68.01000 -0.20	68.45	67.75	68.03	257,887
28 Oct 16	68.21000 +0.33	69.00	67.35	67.89	309,359
27 Oct 16	67.88000 +0.46	68.36	66.85	68.36	382,796
26 Oct 16	67.42000 +0.07	67.99	65.88	67.03	563,437
25 Oct 16	67.35000 +6.83	68.21	62.55	62.55	1,380,297
24 Oct 16	60.52000 +0.09	61.15	60.26	61.13	217,512
21 Oct 16	60.43000 -0.25	60.73	59.81	60.19	172,486
20 Oct 16	60.68000 -0.69	61.67	60.59	61.02	130,342
19 Oct 16	61.37000 +0.74	61.99	60.68	60.94	291,146
18 Oct 16	60.63000 -0.14	61.99	60.61	61.99	221,413
17 Oct 16	60.77000 -0.01	61.09	60.34	60.65	143,134
14 Oct 16	60.78000 +0.03	61.55	60.65	61.03	142,606
13 Oct 16	60.75000 -0.36	60.97	59.94	60.90	186,836
12 Oct 16	61.11000 +0.22	61.34	60.92	61.06	128,411
11 Oct 16	60.89000 -0.17	61.29	60.56	60.90	357,718
10 Oct 16	61.06000 +0.03	61.85	60.61	61.40	246,781
07 Oct 16	61.03000 -1.81	62.93	60.68	62.70	228,778
06 Oct 16	62.84000 -0.05	63.05	62.15	62.62	143,849
05 Oct 16	62.89000 +1.17	63.25	61.62	62.26	185,607
04 Oct 16	61.72000 -0.78	62.99	61.52	62.80	120,037
03 Oct 16	62.50000 -0.51	63.07	62.41	62.60	177,076
30 Sep 16	63.01000 +0.70	63.76	62.47	62.81	190,526
29 Sep 16	62.31000 -0.39	62.78	62.14	62.53	183,058
28 Sep 16	62.70000 +0.56	62.73	61.67	62.17	249,211
27 Sep 16	62.14000 +0.42	62.37	61.48	61.75	124,687
26 Sep 16	61.72000 -0.29	62.42	61.40	61.64	132,830
23 Sep 16	62.01000 -1.47	63.43	62.00	63.04	144,962
22 Sep 16	63.48000 +1.31	63.59	62.80	63.01	366,478
21 Sep 16	62.17000 +1.07	62.24	61.24	61.70	155,072
20 Sep 16	61.10000 -0.31	61.96	61.09	61.91	145,508
19 Sep 16	61.41000 +1.06	61.75	61.00	61.00	177,387
16 Sep 16	60.35000 -1.04	61.11	60.29	60.87	383,621
15 Sep 16	61.39000 +0.49	61.79	60.72	61.05	252,341
14 Sep 16	60.90000 -0.53	61.71	60.73	61.58	174,854
13 Sep 16	61.43000 -0.88	62.25	61.30	61.62	245,213
12 Sep 16	62.31000 +0.21	62.48	61.54	61.62	249,325
09 Sep 16	62.10000 -1.94	64.00	62.08	63.46	213,365
08 Sep 16	64.04000 -0.30	64.28	63.75	64.28	273,380
07 Sep 16	64.34000 -0.42	64.75	64.12	64.63	242,734
06 Sep 16	64.76000 -0.40	65.70	64.53	65.36	169,706
02 Sep 16	65.16000 +0.57	65.29	64.51	64.74	232,458
01 Sep 16	64.59000 +0.27	64.61	63.62	64.08	163,761
31 Aug 16	64.32000 -0.95	65.00	64.11	64.64	196,211
30 Aug 16	65.27000 -0.17	65.73	64.91	65.55	99,237
29 Aug 16	65.44000 +0.21	65.64	64.72	65.02	160,541
26 Aug 16	65.23000 +0.06	65.88	64.94	65.35	166,786
25 Aug 16	65.17000 +0.33	65.35	64.64	64.79	202,936
24 Aug 16	64.84000 -0.55	65.59	64.64	65.31	186,088
23 Aug 16	65.39000 +0.52	65.86	65.08	65.08	227,007
22 Aug 16	64.87000 -0.32	64.90	64.38	64.73	108,607
19 Aug 16	65.19000 +0.20	65.28	64.48	64.77	171,218
18 Aug 16	64.99000 +0.43	65.17	64.62	64.65	156,273
17 Aug 16	64.56000 +0.26	64.78	64.27	64.27	137,472
16 Aug 16	64.30000 -0.61	64.80	64.20	64.74	178,056
15 Aug 16	64.91000 +0.40	65.08	64.58	64.66	230,825
12 Aug 16	64.51000 -0.61	65.11	64.28	64.94	143,604
11 Aug 16	65.12000 -0.05	65.73	65.11	65.48	227,011
10 Aug 16	65.17000 +0.33	65.59	64.95	65.09	287,911
09 Aug 16	64.84000 +0.30	65.00	63.97	64.54	274,030
08 Aug 16	64.54000 +0.00	64.69	64.19	64.57	275,195
05 Aug 16	64.54000 +1.53	64.62	63.08	63.41	202,393
04 Aug 16	63.01000 -0.08	63.53	63.01	63.17	215,100
03 Aug 16	63.09000 +0.21	63.36	62.62	62.86	332,606
02 Aug 16	62.88000 +0.35	63.19	62.51	62.96	458,746
01 Aug 16	62.53000 +0.23	62.70	61.65	62.33	336,361
29 Jul 16	62.30000 +0.35	62.82	61.68	62.14	290,355
28 Jul 16	61.95000 -0.06	62.20	61.46	61.82	379,648
27 Jul 16	62.01000 +0.21	62.54	61.84	62.09	551,146
26 Jul 16	61.80000 +3.85	63.42	60.48	61.36	1,147,925
25 Jul 16	57.95000 -0.66	58.49	57.80	58.28	161,164
22 Jul 16	58.61000 +0.04	58.85	58.16	58.50	149,370
21 Jul 16	58.57000 -0.16	58.97	58.33	58.67	167,449
20 Jul 16	58.73000 +0.25	58.93	58.27	58.56	143,290
19 Jul 16	58.48000 -0.19	58.75	58.23	58.28	140,142
18 Jul 16	58.67000 -0.12	59.07	58.35	58.61	141,664
15 Jul 16	58.79000 +0.16	59.29	58.44	58.90	224,359
14 Jul 16	58.63000 +0.34	59.20	58.21	58.97	212,681
13 Jul 16	58.29000 -0.11	58.81	58.05	58.68	173,350
12 Jul 16	58.40000 +0.93	58.59	57.76	57.95	153,743
11 Jul 16	57.47000 +0.33	57.90	57.29	57.29	168,423
08 Jul 16	57.14000 +1.45	57.20	56.41	56.54	153,290
07 Jul 16	55.69000 -0.03	56.46	55.23	55.95	190,969
06 Jul 16	55.72000 +0.07	55.76	54.64	55.28	382,025
05 Jul 16	55.65000 -1.08	56.31	55.28	56.26	225,333
01 Jul 16	56.73000 +0.01	57.43	56.41	56.58	193,823
30 Jun 16	56.72000 +0.80	56.72	55.64	56.07	530,585
29 Jun 16	55.92000 +0.38	57.02	55.52	56.39	448,991
28 Jun 16	55.54000 +1.27	57.12	55.02	57.12	429,708
27 Jun 16	54.27000 -2.31	55.86	54.05	55.21	316,551
24 Jun 16	56.58000 -2.99	57.90	56.51	57.48	400,357
23 Jun 16	59.57000 +0.95	59.91	59.16	59.41	240,032
22 Jun 16	58.62000 +0.12	58.96	58.55	58.78	184,148
21 Jun 16	58.50000 -0.71	59.64	58.14	59.27	171,560
20 Jun 16	59.21000 +0.92	59.84	59.16	59.84	187,275
17 Jun 16	58.29000 +0.69	58.59	57.48	57.60	745,652
16 Jun 16	57.60000 +0.08	57.69	56.57	57.07	142,704
15 Jun 16	57.52000 -0.12	58.47	57.33	57.97	161,660
14 Jun 16	57.64000 -0.18	58.12	57.27	57.58	192,561
13 Jun 16	57.82000 -0.96	58.97	57.71	58.39	135,338
10 Jun 16	58.78000 -1.12	59.53	58.51	59.24	153,088
09 Jun 16	59.90000 +0.03	59.96	59.03	59.43	172,678
08 Jun 16	59.87000 +0.17	60.20	59.44	60.14	154,836
07 Jun 16	59.70000 +0.48	59.99	59.20	59.38	277,614
06 Jun 16	59.22000 +1.50	59.53	58.02	58.02	288,810
03 Jun 16	57.72000 -0.21	58.04	57.45	58.04	167,756
02 Jun 16	57.93000 +0.17	57.93	57.21	57.59	180,597
01 Jun 16	57.76000 +0.36	57.94	56.74	57.00	234,060
31 May 16	57.40000 +0.15	57.77	57.19	57.33	301,220
27 May 16	57.25000 -0.09	57.55	56.98	57.23	403,234
26 May 16	57.34000 +0.16	58.81	57.12	57.32	350,157
25 May 16	57.18000 +1.44	57.28	56.20	56.20	248,168
24 May 16	55.74000 +0.80	55.86	55.07	55.38	391,177
23 May 16	54.94000 -0.02	55.28	54.67	54.90	233,950
20 May 16	54.96000 +0.84	55.08	54.06	54.44	207,456
19 May 16	54.12000 -0.60	54.43	53.41	54.20	140,421
18 May 16	54.72000 -0.31	55.47	54.25	54.74	237,914
17 May 16	55.03000 -0.18	55.76	54.73	55.12	130,531
16 May 16	55.21000 +0.50	55.70	55.09	55.09	255,187
13 May 16	54.71000 -0.77	55.86	54.38	55.31	213,044
12 May 16	55.48000 +0.12	56.45	55.10	55.71	222,412
11 May 16	55.36000 +0.15	55.78	55.02	55.25	222,067
10 May 16	55.21000 +1.24	55.22	53.99	54.16	197,186
09 May 16	53.97000 -0.30	54.20	53.59	54.02	281,383
06 May 16	54.27000 +0.66	54.36	53.40	53.40	267,772
05 May 16	53.61000 -0.18	54.43	53.41	54.23	278,813
04 May 16	53.79000 -1.13	55.10	53.69	54.63	222,418
03 May 16	54.92000 -1.40	56.13	54.56	55.83	282,496
02 May 16	56.32000 +0.75	56.39	55.15	55.74	274,345
29 Apr 16	55.57000 -0.30	56.40	55.29	55.74	263,051
28 Apr 16	55.87000 -1.16	57.18	55.76	56.60	340,979
27 Apr 16	57.03000 -0.05	57.30	55.79	56.50	394,167
26 Apr 16	57.08000 +0.45	58.00	55.72	57.93	368,174
25 Apr 16	56.63000 -0.57	57.32	56.35	57.12	358,263
22 Apr 16	57.20000 +1.11	57.25	56.13	56.35	323,745
21 Apr 16	56.09000 -0.66	57.06	56.02	56.86	342,328
20 Apr 16	56.75000 -0.02	57.00	56.32	56.75	197,366
19 Apr 16	56.77000 +0.29	57.13	56.66	56.97	223,917
18 Apr 16	56.48000 -0.04	56.83	56.08	56.20	197,537
15 Apr 16	56.52000 +0.52	56.60	55.79	55.79	280,283
14 Apr 16	56.00000 +0.95	56.13	54.64	55.13	649,868
13 Apr 16	55.05000 +0.91	55.16	54.58	54.80	449,742
12 Apr 16	54.14000 +0.85	54.44	53.25	53.33	146,532
11 Apr 16	53.29000 +0.16	53.84	53.06	53.52	160,586
08 Apr 16	53.13000 +0.74	53.92	52.83	53.15	161,517
07 Apr 16	52.39000 -0.33	52.74	52.08	52.27	210,101
06 Apr 16	52.72000 +0.41	52.76	51.35	52.44	230,425
05 Apr 16	52.31000 -0.52	52.78	52.11	52.34	173,461
04 Apr 16	52.83000 -1.33	54.12	52.73	53.90	211,974
01 Apr 16	54.16000 +0.30	54.27	52.21	53.02	166,170
31 Mar 16	53.86000 -0.41	54.64	53.58	54.26	145,319
30 Mar 16	54.27000 -0.09	54.99	53.77	54.99	301,179
29 Mar 16	54.36000 +1.19	54.36	52.83	52.94	527,134
28 Mar 16	53.17000 -0.20	53.75	52.82	53.38	153,632
24 Mar 16	53.37000 +0.34	53.42	52.23	52.55	203,014
23 Mar 16	53.03000 -1.44	54.30	53.00	54.25	267,428
22 Mar 16	54.47000 -0.41	55.01	54.29	54.53	177,036
21 Mar 16	54.88000 -0.03	55.04	54.27	54.70	227,916
18 Mar 16	54.91000 +0.58	55.39	54.38	54.38	544,624
17 Mar 16	54.33000 +1.28	54.83	53.22	53.44	268,748
16 Mar 16	53.05000 +1.24	53.15	51.68	51.68	181,052
15 Mar 16	51.81000 -0.60	51.99	51.38	51.79	176,892
14 Mar 16	52.41000 -0.33	52.84	52.28	52.40	140,188
11 Mar 16	52.74000 +1.22	53.05	51.93	51.93	357,531
10 Mar 16	51.52000 +0.18	51.82	50.88	51.61	278,013
09 Mar 16	51.34000 -0.44	51.74	51.13	51.28	391,104
08 Mar 16	51.78000 -2.39	53.38	51.57	53.37	394,482
07 Mar 16	54.17000 +1.60	54.39	52.28	52.41	420,657
04 Mar 16	52.57000 +0.77	52.87	51.68	52.54	272,959
03 Mar 16	51.80000 +0.65	51.89	51.09	51.13	219,643
02 Mar 16	51.15000 +0.21	51.32	50.40	50.82	335,870
01 Mar 16	50.94000 +1.89	51.02	49.14	49.90	515,506
29 Feb 16	49.05000 -0.70	50.06	49.05	49.94	272,886
26 Feb 16	49.75000 +1.75	50.12	48.21	48.45	544,433
25 Feb 16	48.00000 -0.16	48.49	47.29	48.06	250,927
24 Feb 16	48.16000 -0.13	48.32	47.19	47.72	398,363
23 Feb 16	48.29000 -0.94	49.48	48.21	48.96	486,143
22 Feb 16	49.23000 +0.74	49.62	48.51	49.06	238,525
19 Feb 16	48.49000 -0.35	48.54	47.79	48.54	201,842
18 Feb 16	48.84000 -0.48	49.55	48.47	49.33	281,180
17 Feb 16	49.32000 +1.12	49.75	48.47	48.69	332,051
16 Feb 16	48.20000 +0.55	48.40	47.16	48.25	505,881
12 Feb 16	47.65000 +1.46	48.07	46.13	46.84	456,448
11 Feb 16	46.19000 -0.71	46.84	45.53	46.02	282,380
10 Feb 16	46.90000 -0.69	47.78	46.79	47.78	370,244
09 Feb 16	47.59000 -0.79	48.56	47.47	47.73	536,204
08 Feb 16	48.38000 +0.12	48.40	47.25	47.52	354,466
05 Feb 16	48.26000 -0.65	49.37	48.10	48.68	247,663
04 Feb 16	48.91000 +1.68	49.73	47.22	47.22	450,644
03 Feb 16	47.23000 +1.03	47.37	45.63	46.85	319,009
02 Feb 16	46.20000 -1.17	46.79	45.83	46.78	441,230
01 Feb 16	47.37000 -0.39	47.70	46.79	47.59	427,300
29 Jan 16	47.76000 +1.70	47.82	46.18	46.22	617,150
28 Jan 16	46.06000 +0.10	46.89	45.69	46.50	437,698
27 Jan 16	45.96000 -0.56	47.30	45.46	46.23	777,849
26 Jan 16	46.52000 +2.95	47.35	42.59	42.68	1,163,482
25 Jan 16	43.57000 -1.23	44.97	43.49	44.39	518,474
22 Jan 16	44.80000 +1.20	45.52	44.04	44.23	473,848
21 Jan 16	43.60000 +0.46	44.57	42.96	43.60	627,052
20 Jan 16	43.14000 -2.07	44.58	41.68	44.51	594,851
19 Jan 16	45.21000 +0.54	45.51	44.71	45.07	833,385
15 Jan 16	44.67000 -0.80	44.78	43.89	44.23	555,129
14 Jan 16	45.47000 -0.45	46.44	45.03	46.18	663,820
13 Jan 16	45.92000 -0.40	46.87	45.85	46.43	567,348
12 Jan 16	46.32000 +0.18	47.04	45.49	46.64	364,298
11 Jan 16	46.14000 +0.68	46.62	45.63	46.26	588,472
08 Jan 16	45.46000 -0.48	46.40	45.40	46.18	465,404
07 Jan 16	45.94000 -0.87	46.59	45.78	45.93	586,308
06 Jan 16	46.81000 -0.71	47.64	46.45	46.68	394,336
05 Jan 16	47.52000 -0.18	48.16	47.11	47.86	443,128
04 Jan 16	47.70000 -0.14	47.75	46.42	47.24	555,631
31 Dec 15	47.84000 -0.43	48.50	47.78	48.15	220,729
30 Dec 15	48.27000 -0.39	48.97	48.04	48.43	218,373
29 Dec 15	48.66000 +1.35	48.89	47.49	47.67	408,146
28 Dec 15	47.31000 -1.35	48.48	46.86	48.28	453,390
24 Dec 15	48.66000 +0.34	48.82	47.99	48.46	194,349
23 Dec 15	48.32000 +1.63	48.51	46.90	47.27	401,238
22 Dec 15	46.69000 +0.66	46.90	45.71	46.10	492,309
21 Dec 15	46.03000 +0.76	46.16	45.37	45.56	365,441
18 Dec 15	45.27000 -0.45	45.56	44.86	45.55	696,858
17 Dec 15	45.72000 -0.91	47.01	45.60	46.87	348,169
16 Dec 15	46.63000 +0.30	47.10	45.93	46.73	406,636
15 Dec 15	46.33000 -0.45	47.45	45.91	46.94	463,484
14 Dec 15	46.78000 -0.49	47.75	46.45	47.40	295,623
11 Dec 15	47.27000 -1.04	47.98	46.90	47.76	430,043
10 Dec 15	48.31000 -0.32	48.83	48.07	48.64	380,859
09 Dec 15	48.63000 -0.32	49.98	48.39	48.69	266,206
08 Dec 15	48.95000 -1.70	50.24	48.80	49.96	200,524
07 Dec 15	50.65000 -0.96	51.69	50.31	51.36	197,748
04 Dec 15	51.61000 +0.28	51.69	51.09	51.32	185,384
03 Dec 15	51.33000 -0.12	52.18	50.66	51.86	299,907
02 Dec 15	51.45000 -0.46	52.01	51.19	51.62	214,009
01 Dec 15	51.91000 -0.11	52.52	51.55	52.09	255,553
30 Nov 15	52.02000 +0.09	52.81	51.47	51.98	227,362
27 Nov 15	51.93000 -0.03	52.15	51.34	51.84	138,245
25 Nov 15	51.96000 -0.60	53.17	51.52	52.28	345,433
24 Nov 15	52.56000 +1.03	52.85	51.20	51.34	331,775
23 Nov 15	51.53000 +0.03	52.32	51.27	51.27	209,347
20 Nov 15	51.50000 +0.22	52.24	51.04	51.62	484,791
19 Nov 15	51.28000 +0.01	51.51	50.88	51.30	131,941
18 Nov 15	51.27000 +1.23	51.36	50.11	50.51	241,739
17 Nov 15	50.04000 -0.56	51.07	50.00	50.64	219,443
16 Nov 15	50.60000 +1.02	50.65	49.26	49.42	390,458
13 Nov 15	49.58000 -0.23	50.56	49.40	49.63	230,535
12 Nov 15	49.81000 -2.19	51.57	49.78	51.45	278,800
11 Nov 15	52.00000 -0.24	52.48	51.76	52.44	161,928
10 Nov 15	52.24000 -0.09	52.47	51.54	52.08	228,403
09 Nov 15	52.33000 -0.46	53.01	51.89	52.79	404,061
06 Nov 15	52.79000 -0.54	53.29	52.03	53.04	217,914
05 Nov 15	53.33000 +0.03	53.54	52.57	53.26	318,247
04 Nov 15	53.30000 -0.40	54.14	53.01	54.02	514,417
03 Nov 15	53.70000 +0.07	54.66	53.06	53.19	365,509
02 Nov 15	53.63000 +0.99	54.07	52.32	52.71	400,250
30 Oct 15	52.64000 +0.98	52.97	51.49	51.90	363,947
29 Oct 15	51.66000 -0.45	52.70	51.46	51.89	258,296
28 Oct 15	52.11000 -0.46	52.67	50.89	52.67	708,423
27 Oct 15	52.57000 +1.84	52.72	49.72	49.72	612,062
26 Oct 15	50.73000 +0.57	51.03	49.98	50.15	574,139
23 Oct 15	50.16000 +0.44	50.62	49.34	50.31	359,576
22 Oct 15	49.72000 +1.10	50.28	48.66	48.78	280,239
21 Oct 15	48.62000 -0.33	49.59	48.54	48.97	202,031
20 Oct 15	48.95000 +0.76	49.43	48.02	48.22	223,812
19 Oct 15	48.19000 +0.19	48.86	47.70	47.70	345,223
16 Oct 15	48.00000 -0.51	48.97	47.43	48.47	222,391
15 Oct 15	48.51000 -0.49	48.83	47.25	48.83	350,558
14 Oct 15	49.00000 -0.85	50.12	48.81	49.79	316,240
13 Oct 15	49.85000 -0.70	50.88	49.82	50.30	264,265
12 Oct 15	50.55000 -0.61	51.32	50.38	51.24	224,303
09 Oct 15	51.16000 +0.77	51.60	50.64	50.64	302,445
08 Oct 15	50.39000 +1.13	50.61	49.15	49.15	839,912
07 Oct 15	49.26000 +0.15	50.28	48.62	49.57	599,199
06 Oct 15	49.11000 -0.11	49.79	48.92	49.14	324,181
05 Oct 15	49.22000 +1.74	49.43	47.85	47.85	260,061
02 Oct 15	47.48000 +1.19	47.49	45.52	45.85	207,734
01 Oct 15	46.29000 -0.32	47.10	45.92	46.77	219,597
30 Sep 15	46.61000 +0.70	46.75	45.91	46.24	295,702
29 Sep 15	45.91000 -0.17	46.38	45.37	46.13	234,545
28 Sep 15	46.08000 -0.79	46.64	46.01	46.51	234,410
25 Sep 15	46.87000 -0.27	47.35	46.66	47.35	240,297
24 Sep 15	47.14000 -0.41	47.30	46.49	47.02	266,592
23 Sep 15	47.55000 -0.75	48.65	47.45	48.49	131,320
22 Sep 15	48.30000 -1.04	48.99	47.90	48.54	187,602
21 Sep 15	49.34000 -0.12	50.05	49.12	49.69	163,824
18 Sep 15	49.46000 -1.45	50.53	49.38	50.19	371,424
17 Sep 15	50.91000 -1.30	51.96	50.81	51.96	205,420
16 Sep 15	52.21000 +1.08	52.27	51.34	51.35	174,988
15 Sep 15	51.13000 +1.03	51.29	50.10	50.30	153,904
14 Sep 15	50.10000 -0.90	51.34	50.02	51.11	180,506
11 Sep 15	51.00000 -0.11	51.11	50.38	50.96	115,218
10 Sep 15	51.11000 -0.21	51.65	50.72	51.22	223,136
09 Sep 15	51.32000 -0.26	52.41	50.90	52.06	333,552
08 Sep 15	51.58000 +1.24	51.64	50.81	51.03	223,037
04 Sep 15	50.34000 -0.94	51.06	50.16	50.52	178,847
03 Sep 15	51.28000 +0.07	51.85	50.80	51.28	127,701
02 Sep 15	51.21000 +0.76	51.80	50.60	51.12	270,905
01 Sep 15	50.45000 -2.09	51.96	50.20	51.67	337,833
31 Aug 15	52.54000 -0.01	53.04	51.81	52.30	303,234
28 Aug 15	52.55000 +0.63	52.55	51.21	51.38	287,171
27 Aug 15	51.92000 +1.38	52.17	50.85	51.24	304,151
26 Aug 15	50.54000 +0.70	51.00	49.72	50.73	554,493
25 Aug 15	49.84000 -0.32	51.69	49.46	51.69	604,011
24 Aug 15	50.16000 -3.05	52.25	48.59	51.35	664,470
21 Aug 15	53.21000 -0.94	54.08	53.19	53.81	599,388
20 Aug 15	54.15000 -0.18	54.33	53.60	54.00	543,615
19 Aug 15	54.33000 -0.50	54.70	53.81	54.38	338,985
18 Aug 15	54.83000 +0.07	55.43	54.50	55.40	220,740
17 Aug 15	54.76000 +0.46	54.80	53.71	54.15	219,482
14 Aug 15	54.30000 +0.04	54.64	54.04	54.50	198,058
13 Aug 15	54.26000 -0.43	54.99	54.00	54.57	226,125
12 Aug 15	54.69000 +0.69	54.84	53.52	53.59	444,303
11 Aug 15	54.00000 -0.62	54.23	53.67	53.84	381,903
10 Aug 15	54.62000 +2.20	54.62	52.92	52.92	384,918
07 Aug 15	52.42000 -0.49	53.32	52.10	52.87	271,612
06 Aug 15	52.91000 +0.03	53.17	52.50	52.87	259,299
05 Aug 15	52.88000 -0.05	53.82	52.52	53.32	293,557
04 Aug 15	52.93000 -0.13	53.45	52.75	53.24	212,745
03 Aug 15	53.06000 -0.14	53.48	52.70	53.24	332,581
31 Jul 15	53.20000 -0.02	53.65	52.94	53.43	277,908
30 Jul 15	53.22000 -0.52	53.63	52.59	53.39	378,214
29 Jul 15	53.74000 -0.13	53.98	52.84	53.63	440,727
28 Jul 15	53.87000 +0.97	55.53	50.72	51.46	860,819
27 Jul 15	52.90000 -0.77	53.27	52.63	53.25	372,748
24 Jul 15	53.67000 -0.88	54.63	53.49	54.29	281,035
23 Jul 15	54.55000 -0.50	55.27	54.31	54.81	350,728
22 Jul 15	55.05000 -0.68	55.73	54.92	55.43	244,561
21 Jul 15	55.73000 -2.06	57.68	55.51	57.57	391,056
20 Jul 15	57.79000 +0.36	58.01	57.18	57.34	263,708
17 Jul 15	57.43000 -0.52	57.96	56.64	57.96	326,989
16 Jul 15	57.95000 +0.56	58.28	57.41	57.81	320,694
15 Jul 15	57.39000 -0.36	57.95	56.95	57.66	292,383
14 Jul 15	57.75000 +0.01	57.99	57.36	57.81	137,489
13 Jul 15	57.74000 +0.64	57.96	57.17	57.55	339,075
10 Jul 15	57.10000 +0.25	57.54	56.80	57.49	213,006
09 Jul 15	56.85000 +0.52	57.17	55.99	56.74	477,297
08 Jul 15	56.33000 -0.77	56.99	55.86	56.58	248,397
07 Jul 15	57.10000 -0.31	57.83	56.43	57.76	418,243
06 Jul 15	57.41000 -0.61	57.66	56.86	57.49	263,357
02 Jul 15	58.02000 -0.33	58.85	57.92	58.58	181,029
01 Jul 15	58.35000 -0.38	59.43	58.26	59.25	268,124
30 Jun 15	58.73000 +0.25	59.56	58.24	59.15	428,979
29 Jun 15	58.48000 -1.05	59.36	58.43	58.96	315,717
26 Jun 15	59.53000 -0.28	59.84	59.35	59.78	533,351
25 Jun 15	59.81000 -0.98	61.01	59.38	61.01	201,952
24 Jun 15	60.79000 -0.56	61.62	60.44	61.28	178,990
23 Jun 15	61.35000 +0.31	61.36	60.56	60.94	183,466
22 Jun 15	61.04000 +0.54	61.15	60.61	60.95	199,845
19 Jun 15	60.50000 +0.00	60.95	60.06	60.59	362,355
18 Jun 15	60.50000 +0.17	60.84	60.16	60.45	184,339
17 Jun 15	60.33000 -0.25	61.01	59.84	60.68	200,787
16 Jun 15	60.58000 -0.04	60.78	60.21	60.44	181,913
15 Jun 15	60.62000 -0.53	60.65	59.92	60.47	249,901
12 Jun 15	61.15000 -0.41	61.42	60.74	61.39	133,906
11 Jun 15	61.56000 +0.32	61.74	61.01	61.45	296,161
10 Jun 15	61.24000 +0.68	61.46	60.81	60.96	222,582
09 Jun 15	60.56000 -0.55	61.52	60.41	61.41	238,302
08 Jun 15	61.11000 -0.39	61.72	60.97	61.43	212,024
05 Jun 15	61.50000 +0.37	61.53	60.58	60.90	223,374
04 Jun 15	61.13000 -0.50	61.36	60.75	61.28	337,123
03 Jun 15	61.63000 +0.90	62.11	60.79	60.79	238,028
02 Jun 15	60.73000 +0.24	61.00	60.27	60.27	212,868
01 Jun 15	60.49000 -0.04	61.02	59.92	60.78	334,847
29 May 15	60.53000 -0.70	61.60	60.26	61.08	227,211
28 May 15	61.23000 -0.33	61.44	60.67	61.41	156,839
27 May 15	61.56000 +0.42	61.67	60.62	60.82	253,609
26 May 15	61.14000 -1.31	62.33	60.82	62.23	358,963
22 May 15	62.45000 -0.51	63.11	62.36	62.89	181,686
21 May 15	62.96000 +0.37	63.68	62.65	62.74	221,025
20 May 15	62.59000 +0.10	63.12	62.17	62.65	338,101
19 May 15	62.49000 -0.27	62.96	61.65	62.64	310,059
18 May 15	62.76000 +0.48	62.95	61.78	62.04	308,998
15 May 15	62.28000 -0.23	62.63	61.83	62.39	209,559
14 May 15	62.51000 +1.12	62.60	61.52	61.91	493,643
13 May 15	61.39000 +0.77	61.47	60.16	60.97	252,535
12 May 15	60.62000 +0.20	60.84	59.77	60.49	355,380
11 May 15	60.42000 +0.47	60.77	59.70	59.95	495,201
08 May 15	59.95000 +0.28	60.62	59.89	60.00	428,188
07 May 15	59.67000 -0.76	60.24	59.48	60.24	453,849
06 May 15	60.43000 -0.22	61.39	59.63	60.73	435,019
05 May 15	60.65000 -1.05	62.50	60.39	61.73	446,527
04 May 15	61.70000 -0.16	62.21	61.33	61.93	369,678
01 May 15	61.86000 +0.75	62.16	61.33	61.63	566,651
30 Apr 15	61.11000 -0.54	62.03	60.96	61.36	704,694
29 Apr 15	61.65000 -0.32	61.94	61.01	61.33	761,098
28 Apr 15	61.97000 +1.12	62.16	59.42	59.85	1,166,344
27 Apr 15	60.85000 -0.29	61.77	60.72	61.20	641,868
24 Apr 15	61.14000 -0.41	62.03	60.90	61.85	310,159
23 Apr 15	61.55000 +0.04	61.95	60.95	61.46	379,725
22 Apr 15	61.51000 +0.19	61.56	60.70	61.49	158,735
21 Apr 15	61.32000 -0.54	62.11	60.86	62.11	206,878
20 Apr 15	61.86000 +0.65	62.08	61.38	61.74	249,040
17 Apr 15	61.21000 -0.77	61.58	60.74	61.58	258,950
16 Apr 15	61.98000 -0.55	62.81	61.59	62.53	369,216
15 Apr 15	62.53000 +0.50	62.81	62.26	62.28	635,538
14 Apr 15	62.03000 +0.17	62.47	61.92	62.34	469,585
13 Apr 15	61.86000 -0.20	62.81	61.80	62.18	381,737
10 Apr 15	62.06000 -0.44	64.42	62.02	62.77	470,142
09 Apr 15	62.50000 +0.00	62.95	62.19	62.45	256,012
08 Apr 15	62.50000 -0.94	63.50	62.37	63.30	475,363
07 Apr 15	63.44000 -0.87	64.20	63.37	64.20	220,247
06 Apr 15	64.31000 +1.34	64.71	62.82	62.88	328,331
02 Apr 15	62.97000 +0.07	63.55	62.36	62.68	238,708
01 Apr 15	62.90000 +0.49	63.25	62.01	62.55	415,477
31 Mar 15	62.41000 -0.45	62.53	61.85	62.23	405,872
30 Mar 15	62.86000 -0.08	63.62	62.83	63.35	368,672
27 Mar 15	62.94000 -0.02	63.07	62.16	62.96	488,597
26 Mar 15	62.96000 +0.21	63.19	62.46	62.47	287,281
25 Mar 15	62.75000 -0.32	63.51	62.74	63.47	222,900
24 Mar 15	63.07000 +0.32	63.45	62.47	62.93	394,557
23 Mar 15	62.75000 -0.63	63.64	62.73	63.29	393,775
20 Mar 15	63.38000 -0.17	64.10	63.35	63.76	920,757
19 Mar 15	63.55000 -1.72	65.03	63.17	64.93	440,540
18 Mar 15	65.27000 +1.38	65.46	63.51	63.75	688,327
17 Mar 15	63.89000 +0.01	64.14	63.38	63.39	427,650
16 Mar 15	63.88000 +0.60	64.02	63.36	63.66	444,774
13 Mar 15	63.28000 -1.18	64.24	62.86	64.09	418,615
12 Mar 15	64.46000 +0.56	65.13	64.32	64.40	359,928
11 Mar 15	63.90000 +0.19	64.00	63.33	63.72	649,209
10 Mar 15	63.71000 -1.67	65.08	63.66	64.60	626,270
09 Mar 15	65.38000 -0.05	66.03	65.35	65.79	556,581
06 Mar 15	65.43000 -0.91	66.69	65.29	65.93	328,294
05 Mar 15	66.34000 -0.11	66.85	66.01	66.54	442,407
04 Mar 15	66.45000 -0.81	67.26	66.24	67.26	533,085
03 Mar 15	67.26000 -0.12	67.59	66.89	67.24	610,788
02 Mar 15	67.38000 +0.55	67.62	65.77	66.49	928,220
27 Feb 15	66.83000 -1.51	68.15	66.83	67.40	791,807
26 Feb 15	68.34000 -0.82	69.10	68.17	69.02	344,417
25 Feb 15	69.16000 -0.39	69.99	68.74	69.50	387,765
24 Feb 15	69.55000 +0.06	70.47	69.36	69.64	535,596
23 Feb 15	69.49000 -0.29	69.91	68.83	69.40	530,420
20 Feb 15	69.78000 +0.24	69.96	68.13	69.36	405,760
19 Feb 15	69.54000 +0.95	69.95	67.76	68.13	564,606
18 Feb 15	68.59000 +0.15	68.93	68.17	68.34	573,271
17 Feb 15	68.44000 +0.25	68.64	67.33	68.19	525,259
13 Feb 15	68.19000 -0.40	69.16	68.07	68.93	696,404
12 Feb 15	68.59000 +1.23	68.90	67.89	68.09	713,139
11 Feb 15	67.36000 -2.20	68.71	65.87	68.28	1,688,465
10 Feb 15	69.56000 +1.11	69.98	67.32	68.64	1,661,077
09 Feb 15	68.45000 +6.20	69.37	63.86	64.00	5,040,506
06 Feb 15	62.25000 -0.15	62.82	62.21	62.41	428,607
05 Feb 15	62.40000 +0.33	62.77	62.00	62.51	411,662
04 Feb 15	62.07000 -1.20	63.29	61.90	62.95	457,640
03 Feb 15	63.27000 +1.18	63.54	62.59	62.70	867,562
02 Feb 15	62.09000 +1.14	62.23	60.09	60.16	965,155
30 Jan 15	60.95000 +1.37	61.09	59.07	59.15	604,507
29 Jan 15	59.58000 +0.49	59.68	58.83	59.41	663,269
28 Jan 15	59.09000 +0.27	60.00	58.00	58.82	926,450
27 Jan 15	58.82000 +0.35	58.94	56.60	56.78	826,362
26 Jan 15	58.47000 +1.05	58.52	56.74	57.11	471,257
23 Jan 15	57.42000 -0.23	57.87	57.00	57.86	456,674
22 Jan 15	57.65000 +1.82	57.66	56.05	57.19	650,993
21 Jan 15	55.83000 +1.34	55.98	54.20	54.47	537,951
20 Jan 15	54.49000 +0.71	54.73	53.13	53.98	592,239
16 Jan 15	53.78000 -0.27	53.89	53.12	53.59	555,276
15 Jan 15	54.05000 -1.57	55.82	54.04	55.46	352,681
14 Jan 15	55.62000 -0.92	55.92	54.78	55.68	252,472
13 Jan 15	56.54000 +0.24	57.70	55.81	56.82	350,996
12 Jan 15	56.30000 -0.60	56.99	55.29	56.78	205,274
09 Jan 15	56.90000 -1.23	58.47	56.87	58.28	255,218
08 Jan 15	58.13000 +1.16	58.19	57.04	57.27	363,479
07 Jan 15	56.97000 +0.33	57.49	56.66	57.22	347,243
06 Jan 15	56.64000 -0.85	57.76	56.11	57.48	285,590
05 Jan 15	57.49000 -1.32	58.65	57.11	58.31	247,590
02 Jan 15	58.81000 +0.11	59.28	58.06	58.92	227,834
31 Dec 14	58.70000 -0.79	59.98	58.67	59.80	332,667
30 Dec 14	59.49000 -0.17	59.80	59.14	59.34	202,230
29 Dec 14	59.66000 +0.49	59.91	58.91	59.18	188,206
26 Dec 14	59.17000 +0.24	59.78	59.09	59.09	130,030
24 Dec 14	58.93000 -0.12	59.01	58.52	59.01	103,644
23 Dec 14	59.05000 +0.91	59.81	58.49	58.50	386,055
22 Dec 14	58.14000 -0.16	58.65	57.72	58.34	289,105
19 Dec 14	58.30000 +1.11	58.38	57.30	57.49	690,166
18 Dec 14	57.19000 +2.20	57.19	55.65	55.83	357,269
17 Dec 14	54.99000 +1.36	55.15	53.18	53.64	489,387
16 Dec 14	53.63000 -0.01	55.12	53.26	53.65	802,094
15 Dec 14	53.64000 -0.51	54.95	53.64	54.65	512,855
12 Dec 14	54.15000 -1.67	55.43	54.08	55.40	537,925
11 Dec 14	55.82000 +0.48	56.43	55.27	55.27	293,644
10 Dec 14	55.34000 -2.38	57.36	55.17	57.36	511,334
09 Dec 14	57.72000 +0.65	57.81	56.35	56.35	354,752
08 Dec 14	57.07000 -1.52	58.83	57.00	58.31	258,757
05 Dec 14	58.59000 +0.03	59.05	58.40	58.82	270,132
04 Dec 14	58.56000 -0.75	59.39	58.40	59.24	331,580
03 Dec 14	59.31000 +0.97	59.88	58.36	58.36	232,426
02 Dec 14	58.34000 +0.39	58.53	57.92	58.00	241,270
01 Dec 14	57.95000 -1.08	58.92	57.56	58.91	446,716
28 Nov 14	59.03000 -3.07	62.23	58.92	62.23	331,139
26 Nov 14	62.10000 -1.01	63.22	62.00	63.22	188,404
25 Nov 14	63.11000 +1.26	63.25	61.82	62.13	548,561
24 Nov 14	61.85000 +0.07	62.14	61.59	61.92	171,945
21 Nov 14	61.78000 +0.73	62.27	61.58	61.74	225,035
20 Nov 14	61.05000 +0.45	61.36	60.15	60.15	183,507
19 Nov 14	60.60000 -0.39	60.97	60.18	60.97	282,757
18 Nov 14	60.99000 +0.01	61.66	60.83	61.06	272,280
17 Nov 14	60.98000 +0.15	61.24	60.31	60.62	198,687
14 Nov 14	60.83000 +0.41	61.24	60.27	60.31	243,399
13 Nov 14	60.42000 -0.97	61.82	60.30	61.38	271,865
12 Nov 14	61.39000 +0.51	61.54	60.59	60.69	309,318
11 Nov 14	60.88000 +0.28	61.13	60.50	60.87	318,386
10 Nov 14	60.60000 -1.78	62.54	60.21	62.46	876,259
07 Nov 14	62.38000 -0.21	62.84	62.30	62.61	427,517
06 Nov 14	62.59000 +0.33	62.84	62.18	62.30	335,674
05 Nov 14	62.26000 +0.87	62.52	61.51	61.89	438,767
04 Nov 14	61.39000 -0.64	62.05	61.33	61.76	299,772
03 Nov 14	62.03000 -0.32	62.74	61.78	62.30	445,209
31 Oct 14	62.35000 +0.82	62.42	61.28	62.10	389,786
30 Oct 14	61.53000 +1.06	62.10	60.09	60.38	426,795
29 Oct 14	60.47000 -0.99	61.39	60.05	61.14	589,519
28 Oct 14	61.46000 +0.22	62.51	59.22	60.38	722,290
27 Oct 14	61.24000 -0.06	61.68	60.43	61.01	476,954
24 Oct 14	61.30000 -0.44	62.06	60.81	61.70	483,360
23 Oct 14	61.74000 +1.56	62.21	60.90	61.02	464,208
22 Oct 14	60.18000 -0.63	61.28	60.14	61.09	450,735
21 Oct 14	60.81000 +1.79	61.17	59.23	59.43	393,153
20 Oct 14	59.02000 -0.28	59.46	58.55	58.91	478,099
17 Oct 14	59.30000 +0.98	59.81	58.89	59.04	439,771
16 Oct 14	58.32000 +0.87	58.51	56.12	56.23	459,004
15 Oct 14	57.45000 +0.84	57.94	55.00	55.90	575,790
14 Oct 14	56.61000 +0.51	57.38	56.14	56.60	354,549
13 Oct 14	56.10000 -1.65	58.01	56.05	57.90	750,131
10 Oct 14	57.75000 -1.88	59.75	57.75	59.67	620,224
09 Oct 14	59.63000 -1.67	61.34	59.50	61.34	347,154
08 Oct 14	61.30000 +0.11	61.52	60.53	61.10	542,229
07 Oct 14	61.19000 -1.20	62.30	61.17	62.12	224,536
06 Oct 14	62.39000 -0.01	62.93	62.20	62.76	199,236
03 Oct 14	62.40000 -0.02	62.88	62.29	62.86	212,689
02 Oct 14	62.42000 +0.08	62.84	61.89	62.28	268,952
01 Oct 14	62.34000 -0.87	63.09	62.10	63.09	945,946
30 Sep 14	63.21000 -1.15	64.54	63.11	64.40	199,168
29 Sep 14	64.36000 +0.47	64.51	63.08	63.39	272,734
26 Sep 14	63.89000 -0.10	64.23	63.65	64.11	470,044
25 Sep 14	63.99000 -0.91	64.82	63.89	64.78	225,023
24 Sep 14	64.90000 -0.48	65.52	64.75	65.52	509,774
23 Sep 14	65.38000 -0.74	66.10	65.35	66.01	349,167
22 Sep 14	66.12000 -1.45	67.29	66.09	67.27	272,632
19 Sep 14	67.57000 -0.76	68.68	67.57	68.60	303,400
18 Sep 14	68.33000 +0.32	68.40	67.98	68.36	125,100
17 Sep 14	68.01000 -0.50	69.00	67.57	68.71	257,400
16 Sep 14	68.51000 -0.02	68.76	67.85	68.37	286,000
15 Sep 14	68.53000 +0.39	68.58	67.48	67.70	343,800
12 Sep 14	68.14000 +0.14	68.24	67.70	67.84	293,400
11 Sep 14	68.00000 -0.01	68.05	67.21	67.59	733,600
10 Sep 14	68.01000 -0.50	68.84	67.82	68.51	491,200
09 Sep 14	68.51000 -0.61	69.22	68.39	69.08	210,900
08 Sep 14	69.12000 -0.26	69.69	68.97	69.17	186,800
05 Sep 14	69.38000 +0.04	69.42	68.70	69.40	415,300
04 Sep 14	69.34000 -0.43	70.48	68.97	69.75	383,700
03 Sep 14	69.77000 -0.08	70.23	69.43	70.20	185,200
02 Sep 14	69.85000 +0.26	70.43	69.40	69.87	231,900
29 Aug 14	69.59000 -0.22	69.96	69.16	69.96	141,700
28 Aug 14	69.81000 -0.19	70.16	69.35	69.84	179,800
27 Aug 14	70.00000 -0.56	70.45	69.56	70.23	241,900
26 Aug 14	70.56000 -0.33	71.15	70.45	71.15	168,000
25 Aug 14	70.89000 +0.14	71.32	70.57	71.25	135,600
22 Aug 14	70.75000 -0.52	71.38	70.38	71.30	188,400
21 Aug 14	71.27000 +0.32	71.31	70.18	71.10	265,800
20 Aug 14	70.95000 -0.22	71.31	70.81	70.85	158,100
19 Aug 14	71.17000 +0.09	71.32	70.88	71.08	132,100
18 Aug 14	71.08000 +0.93	71.28	70.57	70.65	198,800
15 Aug 14	70.15000 -0.46	70.93	69.24	70.93	163,500
14 Aug 14	70.61000 +0.55	71.24	70.12	70.22	259,100
13 Aug 14	70.06000 +0.44	70.40	69.82	70.04	167,600
12 Aug 14	69.62000 +0.22	70.14	69.25	69.40	198,800
11 Aug 14	69.40000 +0.71	69.78	68.74	68.96	299,400
08 Aug 14	68.69000 +0.69	68.85	68.05	68.06	181,900
07 Aug 14	68.00000 +0.18	68.78	67.77	68.01	390,400
06 Aug 14	67.82000 +0.41	68.15	66.29	66.88	266,200
05 Aug 14	67.41000 -0.45	68.40	66.96	67.45	387,900
04 Aug 14	67.86000 +0.05	68.24	66.73	67.91	368,600
01 Aug 14	67.81000 -0.80	68.58	67.11	68.49	494,200
31 Jul 14	68.61000 -2.80	70.80	68.61	70.60	405,900
30 Jul 14	71.41000 -0.20	72.02	71.18	71.78	448,200
29 Jul 14	71.61000 +0.67	74.60	71.04	71.04	410,800
28 Jul 14	70.94000 -0.82	71.80	70.75	71.47	291,700
25 Jul 14	71.76000 -0.55	72.34	71.56	72.00	141,900
24 Jul 14	72.31000 -0.23	72.70	72.05	72.45	267,100
23 Jul 14	72.54000 -0.48	73.36	72.30	73.19	143,400
22 Jul 14	73.02000 +0.47	73.50	72.72	73.00	184,400
21 Jul 14	72.55000 +0.10	72.79	72.05	72.14	119,700
18 Jul 14	72.45000 +0.67	72.57	71.84	71.84	178,800
17 Jul 14	71.78000 -0.91	72.99	71.69	72.37	240,200
16 Jul 14	72.69000 +0.29	73.04	72.19	72.88	440,900
15 Jul 14	72.40000 +0.14	72.86	72.13	72.30	327,500
14 Jul 14	72.26000 +0.66	72.36	71.93	72.21	175,400
11 Jul 14	71.60000 +0.20	71.96	71.07	71.35	220,700
10 Jul 14	71.40000 -0.76	71.76	70.68	71.03	163,600
09 Jul 14	72.16000 -0.36	72.81	72.11	72.69	154,800
08 Jul 14	72.52000 -0.61	72.95	72.25	72.95	202,100
07 Jul 14	73.13000 -0.97	74.05	72.86	74.05	198,800
03 Jul 14	74.10000 +0.36	74.34	73.91	74.04	175,900
02 Jul 14	73.74000 -0.98	74.45	73.58	74.29	346,300
01 Jul 14	74.72000 +0.36	75.06	74.40	74.50	383,300
30 Jun 14	74.36000 -0.28	74.80	74.14	74.59	386,200
27 Jun 14	74.64000 +0.44	74.99	73.92	73.92	826,600
26 Jun 14	74.20000 -0.09	74.35	73.25	74.34	212,100
25 Jun 14	74.29000 +0.41	74.38	73.31	73.72	326,200
24 Jun 14	73.88000 -0.62	74.49	73.84	74.10	398,900
23 Jun 14	74.50000 +0.66	74.52	73.25	73.60	466,600
20 Jun 14	73.84000 +0.45	73.90	73.48	73.65	516,800
19 Jun 14	73.39000 +0.20	73.61	72.91	73.42	652,900
18 Jun 14	73.19000 +0.06	73.56	70.95	73.29	493,600
17 Jun 14	73.13000 -0.24	73.98	72.95	73.24	585,300
16 Jun 14	73.37000 -0.80	74.37	73.04	74.08	420,100
13 Jun 14	74.17000 -0.13	74.74	74.00	74.54	314,800
12 Jun 14	74.30000 -1.06	75.29	74.30	75.29	295,600
11 Jun 14	75.36000 -0.56	75.87	75.08	75.66	214,400
10 Jun 14	75.92000 -0.41	76.25	75.66	76.12	351,700
09 Jun 14	76.33000 +0.73	76.96	75.44	75.44	244,300
06 Jun 14	75.60000 +1.35	75.81	74.04	74.54	240,000
05 Jun 14	74.25000 +0.61	74.69	73.35	74.00	191,100
04 Jun 14	73.64000 +0.74	74.07	72.61	72.63	203,000
03 Jun 14	72.90000 -1.62	74.28	72.77	74.02	642,900
02 Jun 14	74.52000 +0.41	74.65	73.34	74.38	208,900
30 May 14	74.11000 -0.21	74.92	73.78	74.18	290,800
29 May 14	74.32000 +0.18	74.53	73.69	74.38	144,400
28 May 14	74.14000 -0.27	74.56	73.70	74.20	236,200
27 May 14	74.41000 +0.93	74.97	73.72	73.81	295,100
23 May 14	73.48000 +0.42	73.50	72.78	73.07	270,900
22 May 14	73.06000 +0.16	73.72	72.50	72.91	100,400
21 May 14	72.90000 +0.27	73.56	72.21	73.00	158,400
20 May 14	72.63000 -1.43	74.21	72.25	73.99	352,100
19 May 14	74.06000 +1.11	74.20	72.52	72.84	384,900
16 May 14	72.95000 +0.30	73.09	71.98	72.62	183,700
15 May 14	72.65000 -0.19	72.87	71.26	72.62	355,300
14 May 14	72.84000 -0.89	73.88	72.60	73.69	217,800
13 May 14	73.73000 -0.53	74.66	73.66	74.66	294,800
12 May 14	74.26000 +1.33	74.49	73.24	73.40	252,400
09 May 14	72.93000 -0.12	73.47	72.41	72.82	310,900
08 May 14	73.05000 -0.20	74.20	72.66	72.88	383,700
07 May 14	73.25000 +1.78	73.31	70.87	71.55	475,700
06 May 14	71.47000 -0.31	71.98	71.00	71.61	248,800
05 May 14	71.78000 +0.13	72.16	70.68	71.15	150,000
02 May 14	71.65000 -0.35	72.62	71.51	71.82	217,100
01 May 14	72.00000 -0.73	72.85	71.72	72.75	237,700
30 Apr 14	72.73000 +0.75	72.85	71.27	71.68	473,600
29 Apr 14	71.98000 +1.74	72.45	69.63	70.50	400,000
28 Apr 14	70.24000 +0.44	71.02	69.10	70.14	409,900
25 Apr 14	69.80000 -1.13	70.98	69.77	70.65	262,000
24 Apr 14	70.93000 -0.40	71.54	70.46	71.54	339,600
23 Apr 14	71.33000 -0.44	72.37	71.07	71.83	252,500
22 Apr 14	71.77000 +0.35	71.97	71.13	71.45	159,000
21 Apr 14	71.42000 +0.40	71.48	70.54	71.04	170,700
17 Apr 14	71.02000 +0.24	71.37	70.61	70.72	277,300
16 Apr 14	70.78000 +2.35	70.82	68.83	68.88	241,200
15 Apr 14	68.43000 -0.27	69.35	67.30	68.70	282,700
14 Apr 14	68.70000 +0.21	69.70	68.25	69.05	373,600
11 Apr 14	68.49000 -0.82	69.49	68.13	68.83	195,100
10 Apr 14	69.31000 -1.69	71.21	68.82	71.13	200,900
09 Apr 14	71.00000 +0.88	71.15	69.82	70.34	407,500
08 Apr 14	70.12000 +0.22	70.57	69.24	69.88	279,900
07 Apr 14	69.90000 -0.96	70.70	69.01	70.54	373,600
04 Apr 14	70.86000 -1.23	72.81	70.30	72.52	258,200
03 Apr 14	72.09000 -0.51	72.78	71.63	72.55	248,100
02 Apr 14	72.60000 +0.69	72.93	71.89	71.89	189,400
01 Apr 14	71.91000 +0.76	71.96	70.96	71.51	167,400
31 Mar 14	71.15000 +1.36	71.34	70.33	70.38	255,100
28 Mar 14	69.79000 +0.03	70.71	69.65	69.97	180,600
27 Mar 14	69.76000 -0.23	70.06	69.29	69.96	168,800
26 Mar 14	69.99000 -1.24	71.78	69.99	71.51	244,500
25 Mar 14	71.23000 +0.23	72.11	70.94	71.47	375,100
24 Mar 14	71.00000 -0.47	72.00	70.59	71.84	200,300
21 Mar 14	71.47000 -0.27	72.51	71.34	72.28	464,200
20 Mar 14	71.74000 -0.22	72.20	71.48	71.93	294,000
19 Mar 14	71.96000 -0.76	72.93	71.58	72.73	168,300
18 Mar 14	72.72000 +0.00	73.10	72.31	72.72	353,900
17 Mar 14	72.72000 +2.15	72.82	71.22	71.29	543,400
14 Mar 14	70.57000 +1.04	70.60	69.83	70.00	409,100
13 Mar 14	69.53000 -1.41	71.51	69.36	71.12	501,600
12 Mar 14	70.94000 -0.53	71.24	70.49	70.89	459,400
11 Mar 14	71.47000 -1.27	72.97	71.24	72.95	309,900
10 Mar 14	72.74000 -0.34	73.03	72.12	72.81	405,700
07 Mar 14	73.08000 +0.27	73.38	72.66	73.05	198,700
06 Mar 14	72.81000 +0.61	73.10	72.12	72.19	362,700
05 Mar 14	72.20000 +0.10	72.54	71.86	72.02	470,900
04 Mar 14	72.10000 +0.68	72.85	71.94	72.33	714,800
03 Mar 14	71.42000 +0.00	71.65	70.34	70.55	925,400
28 Feb 14	71.42000 +3.39	71.77	68.94	69.25	1,240,200
27 Feb 14	68.03000 -0.10	68.37	67.55	67.80	402,000
26 Feb 14	68.13000 +1.51	68.18	66.58	66.62	688,100
25 Feb 14	66.62000 +0.31	66.88	66.02	66.49	682,600
24 Feb 14	66.31000 +0.34	67.79	66.00	66.02	477,700
21 Feb 14	65.97000 -0.21	66.32	65.67	66.32	404,800
20 Feb 14	66.18000 +0.26	66.25	65.62	66.02	186,800
19 Feb 14	65.92000 -0.69	66.97	65.87	66.52	328,400
18 Feb 14	66.61000 +0.40	66.90	66.16	66.50	312,700
14 Feb 14	66.21000 +0.30	66.55	65.72	65.84	393,100
13 Feb 14	65.91000 +0.31	65.92	64.78	65.12	251,100
12 Feb 14	65.60000 +0.98	65.61	64.33	64.58	591,900
11 Feb 14	64.62000 +1.14	64.62	63.39	63.58	575,900
10 Feb 14	63.48000 -0.33	63.97	62.95	63.66	766,100
07 Feb 14	63.81000 +1.01	63.90	63.06	63.24	501,100
06 Feb 14	62.80000 +2.03	62.82	60.77	61.08	584,100
05 Feb 14	60.77000 -0.03	60.92	59.94	60.39	411,100
04 Feb 14	60.80000 +0.66	60.84	59.65	60.10	979,500
03 Feb 14	60.14000 -3.02	63.10	60.05	63.05	624,400
31 Jan 14	63.16000 -0.74	63.85	62.94	63.15	315,900
30 Jan 14	63.90000 -0.26	64.66	63.65	64.66	490,600
29 Jan 14	64.16000 -2.32	66.19	63.85	66.10	562,000
28 Jan 14	66.48000 +1.70	67.75	65.53	66.04	767,400
27 Jan 14	64.78000 -0.68	65.71	64.09	65.55	378,500
24 Jan 14	65.46000 -2.49	67.32	65.29	67.32	269,800
23 Jan 14	67.95000 -0.89	68.59	67.49	68.39	265,300
22 Jan 14	68.84000 -0.04	69.02	68.74	68.98	285,300
21 Jan 14	68.88000 +0.37	69.21	67.96	68.86	834,400
17 Jan 14	68.51000 -0.15	68.65	68.45	68.65	147,400
16 Jan 14	68.66000 -0.21	69.02	68.42	68.70	125,000
15 Jan 14	68.87000 +0.28	69.00	68.58	68.74	253,800
14 Jan 14	68.59000 +1.48	68.89	67.11	67.11	498,700
13 Jan 14	67.11000 -0.70	68.10	66.92	67.97	349,400
10 Jan 14	67.81000 +0.33	67.82	66.94	67.64	138,700
09 Jan 14	67.48000 +0.59	67.57	66.60	66.90	162,000
08 Jan 14	66.89000 +0.10	66.97	66.35	66.78	171,700
07 Jan 14	66.79000 +0.65	66.87	66.09	66.22	144,100
06 Jan 14	66.14000 -0.70	67.74	66.14	67.11	139,400
03 Jan 14	66.84000 +0.08	67.22	66.62	66.76	134,400
02 Jan 14	66.76000 -0.49	67.39	66.47	67.18	238,200
31 Dec 13	67.25000 +0.13	67.35	66.91	67.25	452,500
30 Dec 13	67.12000 -0.09	67.45	67.00	67.20	91,900
27 Dec 13	67.21000 +0.02	67.40	66.93	67.40	114,300
26 Dec 13	67.19000 +0.19	67.38	66.88	67.24	129,600
24 Dec 13	67.00000 +0.01	67.36	66.64	66.83	84,900
23 Dec 13	66.99000 +0.50	67.08	66.57	66.67	150,800
20 Dec 13	66.49000 +0.70	66.63	65.77	65.91	416,700
19 Dec 13	65.79000 -0.80	66.49	65.68	66.43	402,400
18 Dec 13	66.59000 +0.66	66.63	65.27	65.94	291,400
17 Dec 13	65.93000 +0.26	66.06	65.45	65.58	340,500
16 Dec 13	65.67000 +0.73	65.91	64.91	65.10	245,100
13 Dec 13	64.94000 +0.14	65.15	64.36	65.00	682,900
12 Dec 13	64.80000 -0.20	65.34	64.47	65.00	384,200
11 Dec 13	65.00000 -0.51	65.57	64.36	65.40	561,700
10 Dec 13	65.51000 +0.21	65.91	64.86	65.09	357,500
09 Dec 13	65.30000 +0.51	65.49	64.53	64.97	271,600
06 Dec 13	64.79000 +1.40	64.92	63.66	64.00	433,600
05 Dec 13	63.39000 +0.13	63.47	62.75	63.03	304,400
04 Dec 13	63.26000 +0.73	63.41	61.93	62.19	491,300
03 Dec 13	62.53000 +0.67	62.53	61.40	61.72	304,900
02 Dec 13	61.86000 -0.45	62.50	61.42	62.25	331,000
29 Nov 13	62.31000 -0.29	62.84	59.75	62.55	129,800
27 Nov 13	62.60000 -0.03	62.79	62.13	62.79	140,100
26 Nov 13	62.63000 +0.18	62.76	61.88	62.23	186,600
25 Nov 13	62.45000 -0.01	62.75	62.33	62.58	218,000
22 Nov 13	62.46000 +0.23	62.80	61.64	62.36	278,200
21 Nov 13	62.23000 +0.43	62.38	61.69	61.90	409,600
20 Nov 13	61.80000 -1.08	63.51	61.64	62.90	322,700
19 Nov 13	62.88000 -0.49	63.75	62.70	63.17	152,400
18 Nov 13	63.37000 -0.50	64.14	63.02	64.00	137,700
15 Nov 13	63.87000 +0.11	63.87	63.29	63.82	153,400
14 Nov 13	63.76000 +0.18	63.95	63.42	63.58	119,200
13 Nov 13	63.58000 +0.60	63.61	62.73	62.73	83,900
12 Nov 13	62.98000 -0.01	63.22	62.64	62.73	135,300
11 Nov 13	62.99000 -0.30	63.31	62.92	63.12	106,000
08 Nov 13	63.29000 +1.07	63.34	62.12	62.31	116,700
07 Nov 13	62.22000 -1.43	63.98	62.14	63.70	216,800
06 Nov 13	63.65000 +0.16	64.26	63.57	63.63	146,100
05 Nov 13	63.49000 -0.56	64.09	63.16	63.70	191,400
04 Nov 13	64.05000 +0.57	64.15	63.29	63.56	151,400
01 Nov 13	63.48000 -0.02	63.90	62.84	63.76	329,000
31 Oct 13	63.50000 +0.04	63.75	62.74	63.34	425,400
30 Oct 13	63.46000 -0.07	63.84	63.20	63.45	436,400
29 Oct 13	63.53000 +0.83	63.60	60.00	60.00	836,000
28 Oct 13	62.70000 +0.29	62.70	62.16	62.27	326,500
25 Oct 13	62.41000 +0.16	62.55	62.19	62.38	249,400
24 Oct 13	62.25000 -0.08	62.58	62.04	62.42	399,400
23 Oct 13	62.33000 -0.05	62.46	62.00	62.24	303,600
22 Oct 13	62.38000 +0.96	62.42	61.44	61.70	233,500
21 Oct 13	61.42000 +0.33	61.54	60.93	61.15	320,000
18 Oct 13	61.09000 +1.07	61.19	59.88	60.09	263,100
17 Oct 13	60.02000 +0.02	60.21	59.77	59.95	380,200
16 Oct 13	60.00000 +0.01	60.64	59.72	60.64	416,900
15 Oct 13	59.99000 -0.71	60.72	59.81	60.67	255,200
14 Oct 13	60.70000 +0.24	60.83	60.09	60.22	378,400
11 Oct 13	60.46000 +0.12	60.55	60.05	60.28	246,300
10 Oct 13	60.34000 +1.19	60.58	59.66	59.75	422,600
09 Oct 13	59.15000 +0.15	59.42	58.42	59.14	324,100
08 Oct 13	59.00000 -0.92	60.22	58.97	59.87	207,900
07 Oct 13	59.92000 -0.98	60.42	59.74	60.11	200,700
04 Oct 13	60.90000 +0.42	61.10	60.27	60.56	264,900
03 Oct 13	60.48000 -0.95	61.40	60.12	61.17	325,300
02 Oct 13	61.43000 -0.84	61.95	61.16	61.70	264,200
01 Oct 13	62.27000 +0.60	62.74	60.62	61.64	594,200
30 Sep 13	61.67000 +0.02	61.95	60.95	61.01	239,300
27 Sep 13	61.65000 -0.70	62.10	61.64	62.01	138,400
26 Sep 13	62.35000 +0.25	62.70	61.80	62.07	252,000
25 Sep 13	62.10000 +0.01	62.57	61.70	62.06	175,900
24 Sep 13	62.09000 +0.09	62.64	61.71	61.97	363,900
23 Sep 13	62.00000 -0.16	62.71	61.37	62.16	314,400
20 Sep 13	62.16000 +0.47	62.49	61.98	62.04	609,300
19 Sep 13	61.69000 +0.65	61.72	61.07	61.34	240,000
18 Sep 13	61.04000 +0.67	61.48	60.17	60.41	206,000
17 Sep 13	60.37000 -0.26	60.66	60.26	60.55	173,000
16 Sep 13	60.63000 +0.45	61.03	60.31	60.95	372,000
13 Sep 13	60.18000 +0.23	60.25	59.53	60.23	154,900
12 Sep 13	59.95000 -0.29	60.41	59.91	60.31	317,900
11 Sep 13	60.24000 -0.56	60.87	60.04	60.86	297,900
10 Sep 13	60.80000 +0.47	61.50	60.77	60.88	215,100
09 Sep 13	60.33000 +0.91	60.53	59.54	59.54	236,000
06 Sep 13	59.42000 +0.72	59.61	58.25	58.91	353,800
05 Sep 13	58.70000 +0.59	58.80	58.03	58.03	229,300
04 Sep 13	58.11000 +0.73	58.21	56.84	57.36	322,100
03 Sep 13	57.38000 -0.03	58.55	56.78	58.23	782,500
30 Aug 13	57.41000 -1.05	58.59	57.07	58.59	305,200
29 Aug 13	58.46000 +0.00	59.07	58.25	58.25	156,700
28 Aug 13	58.46000 +0.08	58.70	57.59	57.93	145,600
27 Aug 13	58.38000 -1.64	59.49	58.35	59.35	164,100
26 Aug 13	60.02000 -0.12	60.50	59.83	60.25	195,100
23 Aug 13	60.14000 -0.53	60.80	59.91	60.75	130,200
22 Aug 13	60.67000 +1.07	60.81	59.68	59.80	246,100
21 Aug 13	59.60000 -0.05	59.98	59.33	59.57	183,400
20 Aug 13	59.65000 +0.47	60.00	59.24	59.32	191,900
19 Aug 13	59.18000 -0.30	59.73	59.16	59.43	282,200
16 Aug 13	59.48000 +0.68	59.90	58.50	58.78	163,300
15 Aug 13	58.80000 -2.28	60.67	58.64	60.62	377,800
14 Aug 13	61.08000 +0.20	61.49	60.79	61.10	218,400
13 Aug 13	60.88000 -0.32	61.43	60.82	61.30	141,300
12 Aug 13	61.20000 +0.19	61.38	60.67	60.82	141,300
09 Aug 13	61.01000 -0.27	61.83	60.76	61.16	419,500
08 Aug 13	61.28000 +0.20	61.68	60.90	61.40	275,300
07 Aug 13	61.08000 +0.25	61.34	60.21	60.53	277,300
06 Aug 13	60.83000 -1.08	61.84	60.42	61.80	279,300
05 Aug 13	61.91000 +0.04	62.18	61.42	61.76	200,700
02 Aug 13	61.87000 -0.22	61.96	61.26	61.93	282,800
01 Aug 13	62.09000 +1.19	62.39	61.22	61.44	564,900
31 Jul 13	60.90000 +0.11	61.36	60.57	60.95	291,200
30 Jul 13	60.79000 -0.31	61.40	60.70	61.40	323,700
29 Jul 13	61.10000 -0.88	61.90	61.00	61.75	333,100
26 Jul 13	61.98000 -0.29	62.09	61.41	61.94	268,200
25 Jul 13	62.27000 -0.23	62.38	61.71	62.21	448,700
24 Jul 13	62.50000 -0.76	63.24	62.06	62.79	392,500
23 Jul 13	63.26000 -0.79	63.80	62.03	62.86	610,600
22 Jul 13	64.05000 +0.07	64.29	63.62	63.87	304,200
19 Jul 13	63.98000 +0.10	64.14	63.63	63.87	243,300
18 Jul 13	63.88000 +0.52	64.25	63.35	63.50	263,100
17 Jul 13	63.36000 -0.10	63.73	63.24	63.73	165,400
16 Jul 13	63.46000 -0.44	64.66	63.36	64.07	183,900
15 Jul 13	63.90000 +0.12	64.14	63.51	63.58	203,500
12 Jul 13	63.78000 -0.08	63.86	63.44	63.86	232,300
11 Jul 13	63.86000 +0.14	64.68	63.69	64.68	224,200
10 Jul 13	63.72000 +0.77	64.36	62.95	63.06	583,800
09 Jul 13	62.95000 +0.36	63.48	62.82	63.00	203,800
08 Jul 13	62.59000 +0.08	62.96	62.55	62.70	167,900
05 Jul 13	62.51000 +1.08	62.74	61.51	61.90	186,400
03 Jul 13	61.43000 +0.32	61.69	60.46	60.63	339,300
02 Jul 13	61.11000 +0.42	61.63	60.35	60.51	333,900
01 Jul 13	60.69000 +0.77	60.95	59.59	59.80	356,600
28 Jun 13	59.92000 +1.20	59.92	58.30	58.37	1,071,200
27 Jun 13	58.72000 +0.84	58.92	58.12	58.36	130,700
26 Jun 13	57.88000 +0.35	58.43	57.45	58.09	208,800
25 Jun 13	57.53000 +0.66	57.72	56.97	57.25	331,100
24 Jun 13	56.87000 -0.33	57.50	55.86	56.28	257,600
21 Jun 13	57.20000 -0.14	57.76	56.35	57.66	346,800
20 Jun 13	57.34000 -1.96	58.58	57.11	58.58	152,200
19 Jun 13	59.30000 -0.81	60.12	59.17	59.96	279,400
18 Jun 13	60.11000 +0.68	60.18	59.50	59.59	158,200
17 Jun 13	59.43000 +0.20	60.00	59.15	59.55	177,700
14 Jun 13	59.23000 -0.10	59.73	59.07	59.30	137,500
13 Jun 13	59.33000 +1.82	59.54	57.37	57.77	231,800
12 Jun 13	57.51000 -0.64	58.73	57.22	58.55	181,800
11 Jun 13	58.15000 -0.72	58.63	57.78	58.27	234,500
10 Jun 13	58.87000 -0.30	59.57	58.66	59.28	211,700
07 Jun 13	59.17000 +1.03	59.17	58.37	58.59	234,200
06 Jun 13	58.14000 +0.65	58.14	57.33	57.53	145,400
05 Jun 13	57.49000 -1.65	58.84	57.41	58.84	168,800
04 Jun 13	59.14000 -0.40	59.96	58.97	59.43	186,600
03 Jun 13	59.54000 -0.21	59.90	58.75	59.71	242,100
31 May 13	59.75000 +0.16	60.20	59.26	59.30	252,900
30 May 13	59.59000 +0.41	59.63	59.01	59.38	142,300
29 May 13	59.18000 -0.55	59.44	58.52	59.04	104,700
28 May 13	59.73000 +0.36	60.53	59.17	60.00	168,200
24 May 13	59.37000 -0.19	59.38	58.70	59.30	61,800
23 May 13	59.56000 -0.14	59.84	59.00	59.23	134,800
22 May 13	59.70000 -0.48	60.85	59.59	60.24	226,400
21 May 13	60.18000 -0.06	60.63	59.81	60.25	330,800
20 May 13	60.24000 -0.12	60.91	60.00	60.34	386,200
17 May 13	60.36000 +0.47	60.39	59.83	60.07	330,700
16 May 13	59.89000 -0.12	60.09	56.87	58.95	324,000
15 May 13	60.01000 +0.30	60.01	59.07	59.38	249,600
14 May 13	59.71000 +1.25	59.72	58.17	58.48	229,300
13 May 13	58.46000 +0.19	58.59	57.82	58.27	173,500
10 May 13	58.27000 +0.33	58.39	57.63	57.90	298,500
09 May 13	57.94000 -0.07	58.28	57.62	57.86	282,900
08 May 13	58.01000 +1.11	58.03	56.54	56.90	411,600
07 May 13	56.90000 +1.12	56.99	55.75	55.98	294,800
06 May 13	55.78000 +0.18	55.92	55.18	55.30	142,400
03 May 13	55.60000 +1.19	56.00	54.93	55.01	200,500
02 May 13	54.41000 +0.87	54.50	53.49	53.49	210,400
01 May 13	53.54000 -0.29	53.89	53.10	53.67	439,600
30 Apr 13	53.83000 +0.18	54.12	53.06	53.59	294,100
29 Apr 13	53.65000 +0.35	53.70	52.98	53.47	184,600
26 Apr 13	53.30000 -0.36	53.61	52.84	53.61	152,200
25 Apr 13	53.66000 +0.27	53.90	53.26	53.43	468,300
24 Apr 13	53.39000 +0.13	53.84	52.94	53.01	407,100
23 Apr 13	53.26000 +0.92	54.97	52.88	53.30	596,400
22 Apr 13	52.34000 -0.70	52.89	51.71	52.89	447,600
19 Apr 13	53.04000 +0.85	53.54	52.16	52.64	221,700
18 Apr 13	52.19000 -0.42	53.03	52.07	52.74	309,100
17 Apr 13	52.61000 -0.94	53.12	51.83	53.12	238,900
16 Apr 13	53.55000 +1.02	53.57	52.63	53.27	165,000
15 Apr 13	52.53000 -1.84	54.25	52.42	53.93	263,800
12 Apr 13	54.37000 -1.14	55.25	54.25	55.25	154,000
11 Apr 13	55.51000 +0.24	55.59	55.27	55.38	93,500
10 Apr 13	55.27000 +1.05	55.41	54.26	54.34	206,100
09 Apr 13	54.22000 +0.08	54.51	53.79	54.14	201,600
08 Apr 13	54.14000 +0.32	54.19	53.41	53.91	148,100
05 Apr 13	53.82000 -0.20	53.89	52.94	53.14	192,100
04 Apr 13	54.02000 +0.28	54.38	53.74	53.74	177,400
03 Apr 13	53.74000 -1.03	55.09	53.37	54.91	329,000
02 Apr 13	54.77000 -0.66	55.68	54.54	55.62	253,500
01 Apr 13	55.43000 -0.43	55.94	55.05	55.65	156,600
28 Mar 13	55.86000 +0.46	55.90	55.30	55.30	301,200
27 Mar 13	55.40000 -0.15	55.49	54.77	55.38	355,600
26 Mar 13	55.55000 -0.06	55.96	55.47	55.92	235,400
25 Mar 13	55.61000 -0.75	56.72	55.19	56.72	339,900
22 Mar 13	56.36000 +0.01	56.50	55.95	56.35	146,200
21 Mar 13	56.35000 -0.42	56.80	56.02	56.48	240,500
20 Mar 13	56.77000 +0.19	56.99	56.41	56.74	164,900
19 Mar 13	56.58000 +0.26	56.82	55.75	56.46	202,700
18 Mar 13	56.32000 +0.22	56.67	55.57	55.91	232,100
15 Mar 13	56.10000 +0.14	56.27	55.56	55.94	314,000
14 Mar 13	55.96000 +0.56	55.98	55.52	55.52	99,500
13 Mar 13	55.40000 +0.10	55.62	54.97	55.27	258,800
12 Mar 13	55.30000 +0.14	55.52	55.02	55.15	287,300
11 Mar 13	55.16000 +0.19	55.26	54.81	54.90	121,800
08 Mar 13	54.97000 +0.76	54.97	54.24	54.52	131,500
07 Mar 13	54.21000 +0.18	54.47	53.91	54.13	46,178
06 Mar 13	54.03000 -0.05	54.55	53.85	54.28	55,391
05 Mar 13	54.08000 +1.04	54.27	53.20	53.20	156,800
04 Mar 13	53.04000 -0.11	53.46	52.40	52.93	250,900
01 Mar 13	53.15000 -0.63	53.67	52.72	53.56	325,800
28 Feb 13	53.78000 +0.41	54.34	53.37	53.47	335,600
27 Feb 13	53.37000 +0.78	53.58	52.31	52.53	262,200
26 Feb 13	52.59000 +0.26	52.85	51.55	52.17	264,800
25 Feb 13	52.33000 -1.39	54.28	52.28	54.21	263,200
22 Feb 13	53.72000 +0.58	54.17	53.34	53.66	412,400
21 Feb 13	53.14000 -0.05	53.45	52.77	53.14	420,300
20 Feb 13	53.19000 -1.04	54.20	53.17	54.15	323,700
19 Feb 13	54.23000 +0.22	54.41	53.60	54.01	481,100
15 Feb 13	54.01000 -0.12	54.30	53.49	54.14	273,000
14 Feb 13	54.13000 +0.22	54.61	53.65	53.65	763,700
13 Feb 13	53.91000 +0.46	53.96	53.46	53.46	319,100
12 Feb 13	53.45000 +1.15	53.67	52.33	52.39	437,600
11 Feb 13	52.30000 -0.38	52.60	52.04	52.37	253,500
08 Feb 13	52.68000 +0.48	52.70	52.04	52.19	222,900
07 Feb 13	52.20000 +0.31	52.22	51.60	52.00	419,900
06 Feb 13	51.89000 +0.37	51.95	51.14	51.24	247,400
05 Feb 13	51.52000 +0.86	51.75	50.89	50.89	363,400
04 Feb 13	50.66000 -0.24	50.86	50.31	50.52	292,700
01 Feb 13	50.90000 +0.62	51.08	50.39	50.76	380,300
31 Jan 13	50.28000 -0.13	50.67	49.95	50.26	415,800
30 Jan 13	50.41000 +0.18	50.95	50.00	50.32	620,000
29 Jan 13	50.23000 +1.64	51.59	48.80	49.00	993,900
28 Jan 13	48.59000 -0.21	48.99	48.47	48.96	375,300
25 Jan 13	48.80000 -0.22	49.24	48.49	49.16	342,100
24 Jan 13	49.02000 +0.46	49.10	48.43	48.67	384,000
23 Jan 13	48.56000 -0.24	48.96	48.30	48.65	262,700
22 Jan 13	48.80000 +0.57	48.83	48.01	48.18	213,300
18 Jan 13	48.23000 -0.19	48.50	47.96	48.50	273,400
17 Jan 13	48.42000 +0.90	48.49	47.68	47.68	230,200
16 Jan 13	47.52000 -0.33	47.78	47.20	47.73	194,600
15 Jan 13	47.85000 -0.01	47.96	47.55	47.55	144,700
14 Jan 13	47.86000 +0.06	48.03	47.68	47.74	403,700
11 Jan 13	47.80000 +0.52	47.85	47.16	47.24	399,400
10 Jan 13	47.28000 +0.12	47.42	46.95	47.40	317,200
09 Jan 13	47.16000 +0.22	47.33	47.04	47.10	355,000
08 Jan 13	46.94000 -0.46	47.62	46.68	47.24	253,000
07 Jan 13	47.40000 +0.10	47.52	47.01	47.01	326,300
04 Jan 13	47.30000 +0.16	47.54	47.14	47.26	239,000
03 Jan 13	47.14000 -0.11	47.77	47.03	47.24	167,900
02 Jan 13	47.25000 +0.97	47.56	46.84	47.32	265,700
31 Dec 12	46.28000 +0.81	46.47	45.20	45.41	287,900
28 Dec 12	45.47000 -0.57	45.88	45.47	45.72	205,300
27 Dec 12	46.04000 +0.33	46.22	45.42	45.65	326,300
26 Dec 12	45.71000 -0.13	45.93	45.38	45.89	276,400
24 Dec 12	45.84000 -0.41	46.13	45.75	45.97	180,600
21 Dec 12	46.25000 +1.29	46.74	44.16	44.31	1,130,400
20 Dec 12	44.96000 +0.27	45.10	44.64	44.80	122,700
19 Dec 12	44.69000 -0.09	45.04	44.69	44.91	294,500
18 Dec 12	44.78000 +0.39	44.95	44.38	44.55	343,600
17 Dec 12	44.39000 +0.29	44.74	44.03	44.17	322,400
14 Dec 12	44.10000 +0.32	44.39	43.68	43.81	252,200
13 Dec 12	43.78000 -0.23	44.23	43.48	43.96	262,400
12 Dec 12	44.01000 +0.26	44.58	43.60	44.03	370,200
11 Dec 12	43.75000 +0.18	44.08	43.59	43.73	266,600
10 Dec 12	43.57000 +0.81	43.71	42.66	42.68	245,300
07 Dec 12	42.76000 +0.21	42.79	42.33	42.72	87,800
06 Dec 12	42.55000 +0.05	42.58	42.17	42.41	178,300
05 Dec 12	42.50000 +0.59	42.73	41.79	41.99	195,200
04 Dec 12	41.91000 -0.40	42.38	41.59	42.16	338,200
03 Dec 12	42.31000 -0.13	42.91	42.01	42.56	156,300
30 Nov 12	42.44000 +0.16	42.55	42.04	42.04	292,900
29 Nov 12	42.28000 +0.25	42.51	42.02	42.31	97,900
28 Nov 12	42.03000 -0.05	42.15	41.22	41.44	112,100
27 Nov 12	42.08000 -0.19	42.53	41.92	42.18	117,400
26 Nov 12	42.27000 +0.29	42.37	41.83	41.84	165,500
23 Nov 12	41.98000 +0.57	42.00	41.62	41.64	52,300
21 Nov 12	41.41000 +0.07	41.56	41.25	41.43	206,100
20 Nov 12	41.34000 -0.03	41.42	41.09	41.31	168,300
19 Nov 12	41.37000 +0.65	41.39	41.02	41.22	130,100
16 Nov 12	40.72000 +0.19	40.79	40.31	40.51	258,000
15 Nov 12	40.53000 +0.14	40.75	40.08	40.30	211,600
14 Nov 12	40.39000 -0.98	41.51	40.29	41.50	212,100
13 Nov 12	41.37000 -0.07	41.70	41.20	41.38	148,600
12 Nov 12	41.44000 -0.20	41.88	41.25	41.75	188,000
09 Nov 12	41.64000 +0.29	42.07	41.18	41.19	197,200
08 Nov 12	41.35000 -0.69	41.98	41.09	41.98	314,100
07 Nov 12	42.04000 -1.71	43.15	41.96	43.02	310,500
06 Nov 12	43.75000 +0.57	43.99	43.00	43.27	278,700
05 Nov 12	43.18000 +0.85	43.25	42.10	42.23	197,600
02 Nov 12	42.33000 -0.92	43.37	42.12	43.37	332,500
01 Nov 12	43.25000 +1.27	43.49	41.93	42.08	452,900
31 Oct 12	41.98000 +0.13	42.28	41.34	41.99	385,100
26 Oct 12	41.85000 -0.32	42.35	41.60	42.23	179,300
25 Oct 12	42.17000 -0.13	42.60	41.78	42.49	256,400
24 Oct 12	42.30000 -0.02	42.60	42.13	42.60	278,200
23 Oct 12	42.32000 +0.90	42.87	41.00	41.15	675,600
22 Oct 12	41.42000 -0.61	42.14	41.01	42.04	338,100
19 Oct 12	42.03000 -0.61	42.66	41.86	42.33	298,400
18 Oct 12	42.64000 +0.69	42.68	41.66	41.78	264,800
17 Oct 12	41.95000 +0.52	42.07	41.42	41.42	251,400
16 Oct 12	41.43000 +0.78	41.54	40.73	40.79	186,900
15 Oct 12	40.65000 +0.42	40.73	40.05	40.35	81,000
12 Oct 12	40.23000 -0.16	40.58	40.11	40.40	100,400
11 Oct 12	40.39000 +0.13	40.71	40.30	40.60	115,200
10 Oct 12	40.26000 -0.35	40.77	40.01	40.63	496,600
09 Oct 12	40.61000 -0.64	41.38	40.58	41.31	278,500
08 Oct 12	41.25000 -0.06	41.42	41.03	41.21	107,500
05 Oct 12	41.31000 -0.21	41.97	41.12	41.67	302,200
04 Oct 12	41.52000 +0.73	41.52	40.66	40.92	239,900
03 Oct 12	40.79000 -0.02	41.04	40.46	40.84	186,400
02 Oct 12	40.81000 +0.16	41.10	40.42	40.88	263,300
01 Oct 12	40.65000 +0.72	40.91	39.99	40.29	773,000
28 Sep 12	39.93000 -0.21	40.10	39.47	39.90	333,200
27 Sep 12	40.14000 -0.01	40.31	39.88	40.22	191,400
26 Sep 12	40.15000 -0.29	40.45	39.81	40.43	227,600
25 Sep 12	40.44000 -0.86	41.38	40.40	41.36	224,100
24 Sep 12	41.30000 -0.82	42.27	41.26	41.83	235,500
21 Sep 12	42.12000 -0.24	42.67	42.10	42.67	724,900
20 Sep 12	42.36000 +0.04	42.37	41.87	42.15	399,400
19 Sep 12	42.32000 +0.52	42.44	41.61	41.69	341,700
18 Sep 12	41.80000 +0.71	41.90	41.14	41.19	346,500
17 Sep 12	41.09000 -0.24	42.15	41.02	41.50	487,300
14 Sep 12	41.33000 +1.05	41.37	40.28	40.40	471,700
13 Sep 12	40.28000 +0.34	40.39	39.50	39.98	245,000
12 Sep 12	39.94000 +0.18	40.06	39.75	39.92	219,300
11 Sep 12	39.76000 +0.06	39.88	39.59	39.64	204,600
10 Sep 12	39.70000 -0.01	39.93	39.22	39.63	268,900
07 Sep 12	39.71000 +0.77	39.77	39.01	39.13	303,600
06 Sep 12	38.94000 +1.01	39.34	38.15	38.15	407,200
05 Sep 12	37.93000 -0.08	38.22	37.78	38.06	440,800
04 Sep 12	38.01000 +0.02	38.10	37.22	37.93	224,200
31 Aug 12	37.99000 +0.19	38.16	37.56	38.05	289,400
30 Aug 12	37.80000 -0.91	38.50	37.70	38.38	201,500
29 Aug 12	38.71000 -0.28	38.81	38.38	38.81	265,100
28 Aug 12	38.99000 -0.29	39.36	38.92	39.17	358,000
27 Aug 12	39.28000 -0.09	39.64	39.11	39.64	364,500
24 Aug 12	39.37000 -0.56	39.82	39.30	39.76	483,500
23 Aug 12	39.93000 -0.12	40.19	39.72	40.03	378,700
22 Aug 12	40.05000 -0.50	40.41	39.97	40.40	207,400
21 Aug 12	40.55000 +0.01	40.94	40.47	40.59	193,900
20 Aug 12	40.54000 -0.24	40.84	40.29	40.78	197,700
17 Aug 12	40.78000 -0.02	40.98	40.48	40.82	221,800
16 Aug 12	40.80000 +0.40	41.00	40.35	40.50	220,800
15 Aug 12	40.40000 +0.13	40.59	40.03	40.15	184,000
14 Aug 12	40.27000 +0.16	40.47	40.06	40.28	241,400
13 Aug 12	40.11000 -0.45	40.67	39.97	40.45	257,400
10 Aug 12	40.56000 +0.24	40.67	40.11	40.19	151,300
09 Aug 12	40.32000 -0.23	40.78	40.22	40.46	157,900
08 Aug 12	40.55000 +0.16	40.62	40.21	40.25	166,200
07 Aug 12	40.39000 +0.81	40.58	39.80	39.86	243,900
06 Aug 12	39.58000 -0.15	40.00	39.56	39.80	159,400
03 Aug 12	39.73000 +0.66	39.91	39.43	39.62	321,500
02 Aug 12	39.07000 +0.09	39.19	38.38	38.71	295,300
01 Aug 12	38.98000 -0.02	39.73	38.89	39.23	330,200
31 Jul 12	39.00000 -0.40	39.55	38.98	39.34	337,700
30 Jul 12	39.40000 -0.38	39.97	39.36	39.78	182,200
27 Jul 12	39.78000 +0.50	39.93	39.12	39.42	360,700
26 Jul 12	39.28000 +0.29	39.74	38.94	39.53	377,700
25 Jul 12	38.99000 +0.28	39.13	38.18	38.93	340,200
24 Jul 12	38.71000 +1.35	39.55	36.91	37.36	543,200
23 Jul 12	37.36000 -0.51	37.59	36.90	37.11	216,100
20 Jul 12	37.87000 -0.32	38.15	37.67	37.78	271,500
19 Jul 12	38.19000 +0.78	38.21	37.45	37.53	298,200
18 Jul 12	37.41000 +0.95	37.56	36.33	36.33	195,800
17 Jul 12	36.46000 +0.38	36.56	35.75	36.21	157,900
16 Jul 12	36.08000 -0.33	36.30	35.69	36.30	160,300
13 Jul 12	36.41000 +0.83	36.45	35.57	35.62	161,600
12 Jul 12	35.58000 +0.05	35.80	34.89	35.16	249,200
11 Jul 12	35.53000 -0.08	35.77	35.27	35.65	338,500
10 Jul 12	35.61000 -0.31	36.29	35.30	36.15	436,100
09 Jul 12	35.92000 -0.17	36.13	35.56	35.92	165,900
06 Jul 12	36.09000 -0.77	36.63	35.84	36.39	111,500
05 Jul 12	36.86000 -0.12	37.20	36.66	36.99	211,900
03 Jul 12	36.98000 +1.16	37.06	35.74	35.81	130,500
02 Jul 12	35.82000 -0.56	36.66	35.54	36.57	375,400
29 Jun 12	36.38000 +0.41	36.74	36.23	36.55	573,700
28 Jun 12	35.97000 +0.12	35.97	35.30	35.30	461,800
27 Jun 12	35.85000 +0.12	36.07	35.73	35.87	479,900
26 Jun 12	35.73000 +0.00	35.97	35.32	35.76	558,900
25 Jun 12	35.73000 -0.93	36.52	35.60	36.33	315,500
22 Jun 12	36.66000 +0.04	36.94	36.52	36.87	347,800
21 Jun 12	36.62000 -1.12	37.81	36.53	37.61	316,100
20 Jun 12	37.74000 +0.22	38.01	37.23	37.45	413,700
19 Jun 12	37.52000 +0.88	37.64	36.66	36.66	276,600
18 Jun 12	36.64000 +0.16	36.88	36.33	36.33	266,500
15 Jun 12	36.48000 -0.24	36.99	36.42	36.94	336,200
14 Jun 12	36.72000 -0.10	37.30	36.33	36.72	461,800
13 Jun 12	36.82000 -0.79	37.57	36.68	37.57	263,400
12 Jun 12	37.61000 +0.42	37.77	37.18	37.41	271,300
11 Jun 12	37.19000 -1.07	38.69	37.17	38.63	203,800
08 Jun 12	38.26000 +0.13	38.26	37.55	38.00	223,100
07 Jun 12	38.13000 +0.14	39.07	38.05	38.52	198,300
06 Jun 12	37.99000 +0.66	38.05	37.59	37.71	265,800
05 Jun 12	37.33000 +0.57	37.45	36.46	36.53	444,600
04 Jun 12	36.76000 -0.15	37.13	36.19	36.91	490,600
01 Jun 12	36.91000 -0.98	37.34	36.72	36.92	474,200
31 May 12	37.89000 -0.40	38.19	37.51	38.19	509,500
30 May 12	38.29000 -0.82	38.85	38.11	38.62	286,900
29 May 12	39.11000 +0.61	39.25	38.51	38.67	300,900
25 May 12	38.50000 -0.30	39.04	38.32	38.76	315,000
24 May 12	38.80000 +0.10	39.14	38.39	38.89	461,200
23 May 12	38.70000 +0.12	38.81	37.75	38.33	318,000
22 May 12	38.58000 +0.15	38.79	38.39	38.52	333,300
21 May 12	38.43000 +0.75	38.52	37.55	37.84	446,100
18 May 12	37.68000 -0.12	38.00	37.53	37.98	415,200
17 May 12	37.80000 -1.42	39.29	37.80	39.29	397,000
16 May 12	39.22000 -0.51	40.10	39.16	39.92	330,800
15 May 12	39.73000 -0.27	40.39	39.67	39.93	372,600
14 May 12	40.00000 -0.53	40.48	39.83	39.99	605,700
11 May 12	40.53000 -0.46	41.25	40.38	40.60	633,200
10 May 12	40.99000 -0.28	41.76	40.86	41.70	491,000
09 May 12	41.27000 -1.29	42.07	41.15	42.01	822,200
08 May 12	42.56000 +0.41	42.56	41.40	41.77	699,400
07 May 12	42.15000 +0.53	42.25	41.23	41.46	586,300
04 May 12	41.62000 -1.39	42.79	41.50	42.78	495,800
03 May 12	43.01000 -0.61	43.83	42.89	43.65	382,200
02 May 12	43.62000 -0.42	43.93	43.38	43.93	670,800
01 May 12	44.04000 -0.09	44.52	43.70	43.93	533,600
30 Apr 12	44.13000 -0.71	44.78	43.88	44.78	320,600
27 Apr 12	44.84000 +0.33	45.03	44.36	44.77	400,500
26 Apr 12	44.51000 +0.29	44.80	43.88	44.12	554,700
25 Apr 12	44.22000 +0.53	44.25	43.39	43.91	740,800
24 Apr 12	43.69000 -3.30	46.78	43.35	45.06	1,663,100
23 Apr 12	46.99000 -0.69	46.99	46.16	46.89	341,600
20 Apr 12	47.68000 +0.86	47.89	46.99	47.15	322,900
19 Apr 12	46.82000 -0.58	47.95	46.50	47.45	196,000
18 Apr 12	47.40000 +0.06	47.58	46.76	47.01	247,500
17 Apr 12	47.34000 +0.27	47.94	47.28	47.37	312,400
16 Apr 12	47.07000 +0.07	47.55	46.63	47.23	154,600
13 Apr 12	47.00000 -0.55	47.64	46.92	47.28	197,500
12 Apr 12	47.55000 +1.16	47.74	46.31	46.35	198,900
11 Apr 12	46.39000 +0.70	46.47	45.79	46.28	230,100
10 Apr 12	45.69000 -1.26	46.86	45.46	46.72	276,200
09 Apr 12	46.95000 -1.06	47.20	46.77	47.11	153,400
05 Apr 12	48.01000 -0.28	48.47	47.84	48.08	283,600
04 Apr 12	48.29000 -0.75	48.59	47.86	48.43	212,500
03 Apr 12	49.04000 +0.09	49.24	48.52	48.78	296,200
02 Apr 12	48.95000 +0.45	49.02	47.97	48.49	540,500
30 Mar 12	48.50000 +0.81	48.78	47.81	48.00	466,300
29 Mar 12	47.69000 -0.10	47.82	47.02	47.39	144,800
28 Mar 12	47.79000 -0.18	48.02	47.11	47.98	172,000
27 Mar 12	47.97000 +0.26	48.24	47.63	47.63	214,800
26 Mar 12	47.71000 +1.01	48.11	47.18	47.20	205,300
23 Mar 12	46.70000 -0.18	47.00	46.35	46.96	223,600
22 Mar 12	46.88000 -0.67	47.18	46.46	46.95	226,100
21 Mar 12	47.55000 +0.20	47.78	47.38	47.47	361,500
20 Mar 12	47.35000 -0.84	47.99	47.05	47.85	71,600
19 Mar 12	48.19000 +0.25	48.60	47.72	47.94	145,700
16 Mar 12	47.94000 -0.78	48.82	47.92	48.68	333,200
15 Mar 12	48.72000 +0.52	48.87	47.92	48.40	105,000
14 Mar 12	48.20000 -0.24	48.47	47.96	48.29	132,600
13 Mar 12	48.44000 +0.88	48.44	47.49	47.93	235,300
12 Mar 12	47.56000 -0.45	47.94	47.34	47.92	198,400
09 Mar 12	48.01000 +0.61	48.39	47.30	47.43	179,500
08 Mar 12	47.40000 +0.67	47.89	46.91	47.08	259,900
07 Mar 12	46.73000 +0.54	46.89	46.16	46.31	199,100
06 Mar 12	46.19000 -1.90	47.51	45.79	47.35	485,700
05 Mar 12	48.09000 +0.16	48.27	47.54	47.72	230,300
02 Mar 12	47.93000 -0.82	48.90	47.81	48.62	165,300
01 Mar 12	48.75000 +0.18	49.00	48.20	48.73	279,000
29 Feb 12	48.57000 +0.02	49.02	48.08	48.71	269,800
28 Feb 12	48.55000 -0.62	49.36	48.30	49.13	234,200
27 Feb 12	49.17000 -0.24	49.65	48.25	48.67	244,400
24 Feb 12	49.41000 -0.29	49.89	49.30	49.71	174,800
23 Feb 12	49.70000 -0.24	50.00	49.43	49.86	218,500
22 Feb 12	49.94000 -0.14	50.32	49.78	50.01	231,900
21 Feb 12	50.08000 +0.14	50.69	49.73	50.00	212,900
17 Feb 12	49.94000 +0.24	50.86	49.80	50.00	408,400
16 Feb 12	49.70000 +0.64	49.98	49.08	49.16	260,800
15 Feb 12	49.06000 -0.47	49.84	48.82	49.68	229,600
14 Feb 12	49.53000 -0.04	49.74	49.03	49.34	217,000
13 Feb 12	49.57000 +0.89	49.66	48.69	49.07	221,100
10 Feb 12	48.68000 -0.77	49.00	48.28	48.99	229,400
09 Feb 12	49.45000 -0.11	49.81	48.88	49.73	301,700
08 Feb 12	49.56000 -0.15	49.99	49.07	49.68	229,000
07 Feb 12	49.71000 +0.25	50.00	49.34	49.42	177,200
06 Feb 12	49.46000 -0.19	49.65	49.18	49.31	212,900
03 Feb 12	49.65000 +0.84	50.00	49.32	49.46	287,800
02 Feb 12	48.81000 -0.55	49.79	48.54	49.34	217,700
01 Feb 12	49.36000 +1.36	49.85	48.44	48.45	373,300
31 Jan 12	48.00000 -0.38	49.11	47.88	48.59	211,000
30 Jan 12	48.38000 +0.20	48.54	47.46	47.55	238,100
27 Jan 12	48.18000 +0.09	48.38	47.79	47.79	169,100
26 Jan 12	48.09000 -0.12	48.71	47.87	48.66	434,000
25 Jan 12	48.21000 +0.80	48.27	47.22	47.29	427,100
24 Jan 12	47.41000 -2.62	48.44	46.72	47.77	961,700
23 Jan 12	50.03000 -0.37	50.94	49.96	50.31	360,200
20 Jan 12	50.40000 -0.67	51.48	50.05	50.92	287,900
19 Jan 12	51.07000 +0.88	51.46	50.33	50.57	303,700
18 Jan 12	50.19000 +0.92	50.33	49.09	49.26	252,500
17 Jan 12	49.27000 +0.10	50.13	49.25	49.57	208,100
13 Jan 12	49.17000 -0.01	49.35	48.58	48.74	163,100
12 Jan 12	49.18000 -0.33	49.78	48.88	49.58	271,000
11 Jan 12	49.51000 +0.19	50.10	49.22	49.25	197,700
10 Jan 12	49.32000 +0.74	49.83	49.10	49.13	287,700
09 Jan 12	48.58000 +0.72	48.74	47.91	48.09	210,600
06 Jan 12	47.86000 -0.33	48.28	47.42	48.09	131,000
05 Jan 12	48.19000 +0.21	48.45	46.88	47.58	145,600
04 Jan 12	47.98000 +0.62	48.16	46.85	47.13	186,600
03 Jan 12	47.36000 +0.65	48.21	47.10	47.88	201,000
30 Dec 11	46.71000 -0.23	47.18	46.64	47.00	97,000
29 Dec 11	46.94000 +1.06	47.07	46.03	46.07	112,900
28 Dec 11	45.88000 -0.97	46.88	45.85	46.67	143,700
27 Dec 11	46.85000 +0.52	47.00	46.00	46.08	128,100
23 Dec 11	46.33000 +0.37	46.37	45.87	46.02	149,800
22 Dec 11	45.96000 -0.13	46.46	45.87	46.40	270,000
21 Dec 11	46.09000 +0.07	46.22	45.32	46.02	241,500
20 Dec 11	46.02000 +1.70	46.29	45.06	45.24	353,500
19 Dec 11	44.32000 -1.04	45.95	44.15	45.54	268,600
16 Dec 11	45.36000 +0.72	46.12	45.00	45.00	417,400
15 Dec 11	44.64000 -0.11	45.45	44.39	45.39	169,800
14 Dec 11	44.75000 -0.93	45.42	44.37	45.30	155,100
13 Dec 11	45.68000 -1.04	47.45	45.38	47.08	121,100
12 Dec 11	46.72000 -0.86	46.81	46.03	46.81	159,800
09 Dec 11	47.58000 +1.50	47.81	46.31	46.46	183,100
08 Dec 11	46.08000 -1.48	47.48	45.97	47.06	215,200
07 Dec 11	47.56000 -0.21	47.88	46.55	47.39	231,600
06 Dec 11	47.77000 -0.03	48.14	47.47	47.96	313,900
05 Dec 11	47.80000 +0.42	48.69	47.48	48.24	281,300
02 Dec 11	47.38000 +0.16	48.10	47.10	47.59	255,600
01 Dec 11	47.22000 -0.77	48.36	47.12	47.72	280,300
30 Nov 11	47.99000 +1.94	48.49	47.59	47.73	475,800
29 Nov 11	46.05000 +0.82	46.24	45.11	45.38	253,400
28 Nov 11	45.23000 +1.82	45.96	44.79	45.03	343,200
25 Nov 11	43.41000 -0.11	44.29	43.33	43.40	119,600
23 Nov 11	43.52000 -1.26	44.49	43.34	44.38	182,900
22 Nov 11	44.78000 +0.01	46.00	44.27	44.96	193,200
21 Nov 11	44.77000 -0.85	45.10	44.29	44.86	285,600
18 Nov 11	45.62000 +0.18	46.10	45.42	45.80	163,800
17 Nov 11	45.44000 -1.12	46.57	45.19	46.57	192,900
16 Nov 11	46.56000 -0.38	47.94	46.30	46.40	309,100
15 Nov 11	46.94000 +1.02	47.28	45.54	45.72	184,500
14 Nov 11	45.92000 -0.33	46.38	45.47	45.81	132,500
11 Nov 11	46.25000 +1.40	46.58	45.31	45.67	153,400
10 Nov 11	44.85000 +0.66	45.24	44.34	44.94	145,500
09 Nov 11	44.19000 -2.32	45.49	43.77	44.77	209,000
08 Nov 11	46.51000 +0.58	46.68	45.26	46.11	144,400
07 Nov 11	45.93000 -0.01	46.22	44.77	46.22	165,300
04 Nov 11	45.94000 +0.23	46.13	44.76	45.59	200,800
03 Nov 11	45.71000 +1.61	45.87	44.29	44.80	304,900
02 Nov 11	44.10000 +1.29	44.43	43.30	43.65	246,000
01 Nov 11	42.81000 -1.30	44.26	42.50	43.03	356,700
31 Oct 11	44.11000 -0.88	45.33	43.68	44.15	258,500
28 Oct 11	44.99000 -0.16	45.61	44.64	45.38	313,400
27 Oct 11	45.15000 +0.84	46.58	44.81	45.87	397,800
26 Oct 11	44.31000 +0.59	44.75	43.40	44.46	361,900
25 Oct 11	43.72000 -0.04	44.95	42.03	43.67	501,500
24 Oct 11	43.76000 +1.28	44.08	42.51	42.78	303,900
21 Oct 11	42.48000 +0.96	42.52	41.52	41.90	172,200
20 Oct 11	41.52000 +0.53	41.71	40.43	41.10	256,600
19 Oct 11	40.99000 -0.38	42.00	40.86	41.26	195,400
18 Oct 11	41.37000 +1.55	41.84	39.59	40.01	278,500
17 Oct 11	39.82000 -1.32	40.97	39.63	40.85	181,800
14 Oct 11	41.14000 +0.56	41.46	40.42	41.14	142,300
13 Oct 11	40.58000 +0.06	40.82	39.66	40.11	199,000
12 Oct 11	40.52000 +1.26	41.07	39.53	39.53	195,300
11 Oct 11	39.26000 +0.27	39.53	38.63	38.63	153,700
10 Oct 11	38.99000 +1.01	39.01	38.41	38.97	287,900
07 Oct 11	37.98000 -1.08	39.26	37.63	39.23	270,900
06 Oct 11	39.06000 +1.17	39.11	37.55	37.88	189,000
05 Oct 11	37.89000 +1.69	38.23	35.96	36.31	346,900
04 Oct 11	36.20000 +2.17	36.26	33.23	33.65	315,100
03 Oct 11	34.03000 -1.66	36.07	34.01	35.32	260,200
30 Sep 11	35.69000 -1.33	36.59	35.62	36.26	221,500
29 Sep 11	37.02000 +1.14	37.23	35.97	36.62	258,400
28 Sep 11	35.88000 -1.64	37.87	35.80	37.73	192,000
27 Sep 11	37.52000 +0.65	38.54	37.24	37.82	176,400
26 Sep 11	36.87000 +0.81	36.99	35.36	36.46	135,700
23 Sep 11	36.06000 +0.15	36.35	35.41	35.71	227,400
22 Sep 11	35.91000 -1.28	36.40	35.10	36.11	267,600
21 Sep 11	37.19000 -1.95	39.33	37.19	39.07	153,800
20 Sep 11	39.14000 -0.88	40.60	39.13	40.30	195,600
19 Sep 11	40.02000 -0.76	40.34	39.22	39.89	171,000
16 Sep 11	40.78000 -0.39	41.63	40.41	41.24	461,100
15 Sep 11	41.17000 +0.74	41.40	40.28	40.92	126,400
14 Sep 11	40.43000 +1.21	40.83	38.63	39.51	328,800
13 Sep 11	39.22000 +1.13	39.34	38.06	38.27	149,900
12 Sep 11	38.09000 -0.36	38.63	37.31	38.18	225,700
09 Sep 11	38.45000 -1.40	39.56	38.07	39.35	210,000
08 Sep 11	39.85000 -0.81	40.67	39.61	40.34	154,800
07 Sep 11	40.66000 +1.50	40.77	39.75	39.89	159,200
06 Sep 11	39.16000 -0.46	39.41	37.94	38.16	177,800
02 Sep 11	39.62000 -1.62	40.62	39.31	40.37	166,300
01 Sep 11	41.24000 -1.01	42.69	41.08	42.47	213,300
31 Aug 11	42.25000 +0.08	43.39	41.83	42.50	192,300
30 Aug 11	42.17000 +0.08	42.47	41.40	41.85	182,800
29 Aug 11	42.09000 +1.51	42.19	41.00	41.01	151,500
26 Aug 11	40.58000 +1.44	40.64	38.13	38.79	236,000
25 Aug 11	39.14000 -1.07	40.82	39.07	40.58	465,600
24 Aug 11	40.21000 +1.01	40.23	38.57	39.02	285,300
23 Aug 11	39.20000 +2.22	39.23	36.89	37.15	350,400
22 Aug 11	36.98000 +0.32	37.83	36.47	37.80	344,100
19 Aug 11	36.66000 -0.92	38.17	36.41	36.90	241,800
18 Aug 11	37.58000 -2.16	38.51	37.21	38.48	375,100
17 Aug 11	39.74000 -0.37	40.67	39.32	40.30	93,633
16 Aug 11	40.11000 -0.30	40.45	39.60	39.79	179,952
15 Aug 11	40.41000 +1.02	40.48	39.56	39.89	258,000
12 Aug 11	39.39000 +0.35	39.73	38.94	39.48	223,700
11 Aug 11	39.04000 +2.13	39.55	36.70	37.05	315,700
10 Aug 11	36.91000 -1.62	38.76	36.78	37.24	433,300
09 Aug 11	38.53000 +2.50	38.57	35.96	37.27	776,900
08 Aug 11	36.03000 -4.27	39.29	36.03	38.63	586,300
05 Aug 11	40.30000 -0.82	41.98	39.29	41.77	508,400
04 Aug 11	41.12000 -3.22	43.60	41.11	43.48	463,200
03 Aug 11	44.34000 -0.15	44.64	43.26	44.41	387,900
02 Aug 11	44.49000 -1.92	46.32	44.44	46.00	259,400
01 Aug 11	46.41000 +0.09	46.93	45.83	46.76	684,900
29 Jul 11	46.32000 +0.05	46.76	44.83	45.52	434,700
28 Jul 11	46.27000 -1.34	47.96	46.14	47.59	538,000
27 Jul 11	47.61000 -1.81	49.30	47.54	49.23	354,400
26 Jul 11	49.42000 -0.93	52.38	49.23	51.67	752,400
25 Jul 11	50.35000 +0.80	50.76	49.08	49.08	728,600
22 Jul 11	49.55000 +0.64	49.69	48.61	48.80	260,100
21 Jul 11	48.91000 +0.23	49.57	48.32	48.84	153,800
20 Jul 11	48.68000 +0.12	49.00	48.27	48.67	154,800
19 Jul 11	48.56000 +1.27	48.61	47.63	47.63	219,200
18 Jul 11	47.29000 -0.91	47.96	46.97	47.92	193,500
15 Jul 11	48.20000 +0.20	48.47	47.62	48.28	259,500
14 Jul 11	48.00000 -0.91	49.25	47.87	49.20	203,600
13 Jul 11	48.91000 -0.16	49.63	48.82	49.33	232,300
12 Jul 11	49.07000 -0.49	49.67	48.99	49.30	241,500
11 Jul 11	49.56000 -1.37	50.38	49.32	50.18	111,900
08 Jul 11	50.93000 -0.13	50.96	50.18	50.25	198,200
07 Jul 11	51.06000 +0.44	51.49	50.91	51.17	134,300
06 Jul 11	50.62000 +0.27	50.68	49.73	50.26	283,800
05 Jul 11	50.35000 -0.23	50.84	50.22	50.52	178,000
01 Jul 11	50.58000 +1.17	50.87	49.58	49.67	257,700
30 Jun 11	49.41000 +0.33	49.98	49.26	49.26	238,800
29 Jun 11	49.08000 +0.69	49.33	48.33	48.51	255,300
28 Jun 11	48.39000 +1.42	48.47	46.98	47.01	257,000
27 Jun 11	46.97000 +0.08	47.19	46.53	46.99	154,700
24 Jun 11	46.89000 -1.02	48.29	46.81	47.80	389,100
23 Jun 11	47.91000 -0.46	47.98	47.10	47.75	386,600
22 Jun 11	48.37000 -0.26	49.11	48.35	48.51	248,000
21 Jun 11	48.63000 +1.03	48.89	47.88	47.88	206,800
20 Jun 11	47.60000 +0.55	47.79	46.75	46.83	243,800
17 Jun 11	47.05000 +0.89	47.29	46.56	46.66	545,200
16 Jun 11	46.16000 -0.27	46.67	45.66	46.39	261,700
15 Jun 11	46.43000 -0.92	47.33	46.21	46.81	258,900
14 Jun 11	47.35000 +1.22	47.53	46.63	46.76	231,200
13 Jun 11	46.13000 -0.15	46.48	45.75	46.48	181,100
10 Jun 11	46.28000 -0.89	46.99	46.11	46.84	204,600
09 Jun 11	47.17000 +0.52	47.32	46.47	46.60	185,400
08 Jun 11	46.65000 -0.52	47.19	46.57	46.92	232,800
07 Jun 11	47.17000 +0.37	47.62	46.68	47.10	432,600
06 Jun 11	46.80000 -0.41	47.21	46.64	47.05	271,900
03 Jun 11	47.21000 -0.59	47.60	46.73	46.88	240,000
02 Jun 11	47.80000 +0.16	48.24	47.54	47.71	228,600
01 Jun 11	47.64000 -1.55	49.25	47.61	49.00	363,000
31 May 11	49.19000 +0.61	49.24	48.38	48.96	569,500
27 May 11	48.58000 +0.69	48.78	48.00	48.00	304,600
26 May 11	47.89000 +0.35	47.96	46.82	47.03	294,000
25 May 11	47.54000 +0.85	47.63	46.37	46.47	254,000
24 May 11	46.69000 +0.17	46.96	46.49	46.62	244,600
23 May 11	46.52000 -1.20	46.87	46.33	46.82	454,000
20 May 11	47.72000 -0.06	47.91	46.85	47.66	216,500
19 May 11	47.78000 +0.08	48.36	47.41	48.00	343,000
18 May 11	47.70000 +1.29	47.83	46.21	46.42	268,800
17 May 11	46.41000 -0.71	47.07	46.14	46.88	227,800
16 May 11	47.12000 -0.64	47.88	47.07	47.45	162,300
13 May 11	47.76000 -0.65	48.54	47.51	48.51	230,100
12 May 11	48.41000 +0.47	48.41	47.36	47.69	366,000
11 May 11	47.94000 -0.51	48.39	47.45	48.25	220,500
10 May 11	48.45000 +0.42	48.68	48.14	48.26	118,300
09 May 11	48.03000 +0.36	48.35	47.29	47.57	140,000
06 May 11	47.67000 +0.25	48.46	47.39	48.06	228,200
05 May 11	47.42000 -0.28	48.35	46.95	47.35	313,400
04 May 11	47.70000 -1.12	48.89	47.48	48.82	174,000
03 May 11	48.82000 -1.02	49.92	48.49	49.55	243,000
02 May 11	49.84000 -0.07	50.29	49.40	50.19	306,100
29 Apr 11	49.91000 +0.27	50.17	49.55	49.77	189,000
28 Apr 11	49.64000 -0.31	50.04	49.58	49.76	187,200
27 Apr 11	49.95000 +0.09	50.00	49.38	49.85	191,200
26 Apr 11	49.86000 +0.55	50.19	49.34	49.58	347,700
25 Apr 11	49.31000 -0.56	49.82	49.05	49.79	278,500
21 Apr 11	49.87000 +0.26	50.12	49.63	50.02	319,100
20 Apr 11	49.61000 +0.82	50.08	49.32	49.85	495,200
19 Apr 11	48.79000 +1.71	51.15	48.52	50.95	1,316,300
18 Apr 11	47.08000 -0.18	47.33	46.12	46.45	653,500
15 Apr 11	47.26000 +0.55	47.53	46.67	46.90	188,400
14 Apr 11	46.71000 -0.20	46.85	46.49	46.55	180,200
13 Apr 11	46.91000 +0.15	47.24	46.55	47.10	248,400
12 Apr 11	46.76000 -0.57	47.20	46.63	47.00	190,500
11 Apr 11	47.33000 -0.64	48.12	47.10	48.05	323,300
08 Apr 11	47.97000 -0.63	48.95	47.59	48.86	175,300
07 Apr 11	48.60000 -0.30	49.24	48.36	48.85	248,700
06 Apr 11	48.90000 +0.05	49.36	48.49	49.14	217,100
05 Apr 11	48.85000 +0.06	49.43	48.52	48.58	320,100
04 Apr 11	48.79000 +0.11	49.09	48.50	48.88	179,500
01 Apr 11	48.68000 +0.25	48.77	48.38	48.62	424,800
31 Mar 11	48.43000 -0.22	48.84	48.32	48.63	297,900
30 Mar 11	48.65000 -0.01	49.24	48.58	48.91	260,300
29 Mar 11	48.66000 +0.78	48.69	47.76	47.84	224,800
28 Mar 11	47.88000 -0.25	48.45	47.86	48.32	314,300
25 Mar 11	48.13000 +0.28	48.54	47.58	47.96	245,600
24 Mar 11	47.85000 +0.65	47.96	46.90	47.51	227,700
23 Mar 11	47.20000 -0.28	47.51	46.74	47.42	242,900
22 Mar 11	47.48000 -0.13	47.72	47.34	47.61	235,500
21 Mar 11	47.61000 +1.09	47.98	47.04	47.11	707,700
18 Mar 11	46.52000 +0.53	46.77	46.17	46.47	481,100
17 Mar 11	45.99000 +0.02	46.77	45.80	46.70	486,000
16 Mar 11	45.97000 -0.90	47.09	45.53	46.72	541,200
15 Mar 11	46.87000 -0.16	47.31	45.04	45.62	487,100
14 Mar 11	47.03000 +0.09	47.19	46.34	46.45	326,400
11 Mar 11	46.94000 +0.50	47.21	46.08	46.31	400,600
10 Mar 11	46.44000 -0.93	46.69	45.64	46.69	432,900
09 Mar 11	47.37000 -0.08	47.47	46.75	47.26	293,900
08 Mar 11	47.45000 +0.48	47.95	46.65	47.19	377,500
07 Mar 11	46.97000 -0.78	48.16	46.38	48.04	257,700
04 Mar 11	47.75000 -0.48	48.27	47.33	48.11	172,100
03 Mar 11	48.23000 +1.23	48.51	47.48	47.48	255,500
02 Mar 11	47.00000 +0.25	47.53	46.70	46.70	348,800
01 Mar 11	46.75000 -0.49	47.73	46.70	47.29	376,800
28 Feb 11	47.24000 +0.54	47.58	46.83	46.99	381,800
25 Feb 11	46.70000 +1.13	46.70	45.38	45.92	288,900
24 Feb 11	45.57000 -0.14	46.32	45.11	45.49	470,700
23 Feb 11	45.71000 -1.43	47.33	45.33	47.29	455,100
22 Feb 11	47.14000 -1.66	48.38	47.14	47.91	335,100
18 Feb 11	48.80000 +0.39	49.11	48.54	48.57	316,200
17 Feb 11	48.41000 +0.05	48.74	47.85	48.18	277,900
16 Feb 11	48.36000 +0.91	48.48	47.65	47.65	363,300
15 Feb 11	47.45000 -0.40	47.67	47.19	47.66	199,200
14 Feb 11	47.85000 +0.51	47.98	47.19	47.19	183,200
11 Feb 11	47.34000 +0.46	47.54	46.69	46.74	289,200
10 Feb 11	46.88000 +0.07	46.93	46.40	46.57	331,200
09 Feb 11	46.81000 -0.38	47.15	46.52	46.95	397,000
08 Feb 11	47.19000 +0.49	47.25	46.23	46.55	421,300
07 Feb 11	46.70000 +1.19	46.88	45.43	45.53	572,700
04 Feb 11	45.51000 +0.06	45.65	45.00	45.40	184,200
03 Feb 11	45.45000 +0.15	45.57	44.96	45.18	283,000
02 Feb 11	45.30000 +0.21	45.71	44.88	44.88	333,900
01 Feb 11	45.09000 +0.68	45.16	44.36	44.50	323,800
31 Jan 11	44.41000 +0.38	44.90	43.98	44.15	447,800
28 Jan 11	44.03000 -0.96	45.25	43.73	45.00	290,400
27 Jan 11	44.99000 -0.12	45.28	44.60	44.92	377,900
26 Jan 11	45.11000 +0.17	45.90	45.01	45.01	475,000
25 Jan 11	44.94000 +1.22	45.02	42.60	43.40	780,400
24 Jan 11	43.72000 +0.35	44.02	43.35	43.42	429,300
21 Jan 11	43.37000 +1.00	44.06	43.02	43.30	556,800
20 Jan 11	42.37000 -0.79	43.64	42.33	43.37	349,700
19 Jan 11	43.16000 -0.26	44.01	43.14	43.23	538,000
18 Jan 11	43.42000 +0.39	43.50	43.07	43.13	442,900
14 Jan 11	43.03000 +0.72	43.26	42.31	42.33	450,700
13 Jan 11	42.31000 -0.29	42.80	42.16	42.62	128,600
12 Jan 11	42.60000 +0.59	42.72	42.35	42.41	227,500
11 Jan 11	42.01000 +0.20	42.34	41.83	42.08	165,500
10 Jan 11	41.81000 +0.16	42.17	41.13	41.36	240,400
07 Jan 11	41.65000 +0.69	41.93	41.05	41.05	340,200
06 Jan 11	40.96000 -0.15	41.67	40.90	41.13	340,200
05 Jan 11	41.11000 +0.33	41.21	40.58	40.58	266,000
04 Jan 11	40.78000 -0.88	41.82	40.59	41.61	276,600
03 Jan 11	41.66000 +0.59	42.05	41.26	41.45	196,400
31 Dec 10	41.07000 -0.23	41.30	40.99	41.16	322,200
30 Dec 10	41.30000 +0.01	41.49	41.15	41.25	177,700
29 Dec 10	41.29000 +0.22	41.44	41.14	41.15	197,900
28 Dec 10	41.07000 +0.00	41.15	40.78	41.12	127,500
27 Dec 10	41.07000 +0.12	41.21	40.68	40.75	127,000
23 Dec 10	40.95000 +0.14	41.08	40.85	40.85	272,000
22 Dec 10	40.81000 +0.56	41.07	40.22	40.31	272,400
21 Dec 10	40.25000 +0.35	40.34	39.94	40.05	227,900
20 Dec 10	39.90000 -0.47	40.55	39.81	40.47	248,000
17 Dec 10	40.37000 -0.24	40.61	40.34	40.61	371,700
16 Dec 10	40.61000 +0.71	40.72	39.84	39.98	222,100
15 Dec 10	39.90000 -0.35	40.48	39.88	40.14	340,700
14 Dec 10	40.25000 +0.46	40.58	39.78	39.79	592,900
13 Dec 10	39.79000 -0.14	40.30	39.75	40.13	213,600
10 Dec 10	39.93000 +0.13	40.10	39.44	39.87	183,600
09 Dec 10	39.80000 +0.20	39.92	39.35	39.82	209,700
08 Dec 10	39.60000 -0.18	40.22	39.55	39.92	100,600
07 Dec 10	39.78000 -0.01	40.29	39.65	40.27	264,800
06 Dec 10	39.79000 +0.13	39.91	39.27	39.53	171,300
03 Dec 10	39.66000 +0.14	39.82	39.21	39.23	167,400
02 Dec 10	39.52000 +0.83	39.59	38.79	38.79	272,300
01 Dec 10	38.69000 +1.21	38.96	38.25	38.25	313,500
30 Nov 10	37.48000 -0.33	37.87	37.22	37.37	313,300
29 Nov 10	37.81000 -0.33	37.94	37.21	37.94	237,900
26 Nov 10	38.14000 -0.66	38.50	37.98	38.30	92,300
24 Nov 10	38.80000 +0.95	38.87	38.18	38.18	254,800
23 Nov 10	37.85000 -0.67	38.15	37.56	37.87	297,000
22 Nov 10	38.52000 +0.02	38.63	37.84	38.25	316,500
19 Nov 10	38.50000 +0.54	38.52	37.68	37.90	322,600
18 Nov 10	37.96000 -0.05	38.75	37.77	38.53	955,000
17 Nov 10	38.01000 -0.04	38.15	37.74	38.06	378,300
16 Nov 10	38.05000 -1.08	38.74	37.84	38.71	461,100
15 Nov 10	39.13000 +0.00	39.49	38.75	39.25	347,700
12 Nov 10	39.13000 -0.55	39.75	38.90	39.29	242,000
11 Nov 10	39.68000 -0.07	39.83	39.05	39.26	176,900
10 Nov 10	39.75000 +0.26	39.85	38.95	39.52	221,100
09 Nov 10	39.49000 -0.48	40.31	39.28	40.13	321,900
08 Nov 10	39.97000 -0.08	40.03	39.57	39.93	213,900
05 Nov 10	40.05000 +0.63	40.06	39.32	39.47	442,600
04 Nov 10	39.42000 +0.89	39.53	38.98	39.11	264,600
03 Nov 10	38.53000 +0.11	38.63	37.70	38.52	395,700
02 Nov 10	38.42000 +0.20	38.67	38.11	38.57	631,900
01 Nov 10	38.22000 -0.04	38.75	37.79	38.63	375,100
29 Oct 10	38.26000 +0.04	38.53	38.04	38.04	345,400
28 Oct 10	38.22000 -0.34	38.94	38.02	38.94	339,700
27 Oct 10	38.56000 +0.51	38.90	37.88	38.39	848,800
26 Oct 10	38.05000 -2.40	39.81	36.76	38.55	1,577,900
25 Oct 10	40.45000 +0.73	40.89	39.93	40.07	390,800
22 Oct 10	39.72000 +0.24	39.91	39.31	39.52	306,400
21 Oct 10	39.48000 +0.19	40.35	39.10	39.51	336,100
20 Oct 10	39.29000 +0.61	39.85	38.88	38.91	245,700
19 Oct 10	38.68000 -0.96	39.34	38.38	39.05	270,900
18 Oct 10	39.64000 +0.02	39.88	39.30	39.61	163,700
15 Oct 10	39.62000 +0.06	40.14	39.11	39.92	300,500
14 Oct 10	39.56000 -0.23	40.12	39.32	39.82	186,600
13 Oct 10	39.79000 +1.03	40.19	38.82	39.05	442,600
12 Oct 10	38.76000 +0.02	38.92	38.05	38.69	175,500
11 Oct 10	38.74000 -0.17	38.98	38.64	38.79	216,800
08 Oct 10	38.91000 +0.54	39.07	38.09	38.38	605,200
07 Oct 10	38.37000 +0.12	38.56	38.06	38.46	333,100
06 Oct 10	38.25000 -0.71	38.90	37.81	38.83	610,400
05 Oct 10	38.96000 +0.61	39.47	38.70	38.74	531,600
04 Oct 10	38.35000 -0.22	38.73	38.26	38.39	702,200
01 Oct 10	38.57000 +0.63	38.66	38.06	38.14	344,600
30 Sep 10	37.94000 -0.30	38.81	37.74	38.68	677,800
29 Sep 10	38.24000 +0.50	38.52	37.51	37.74	282,400
28 Sep 10	37.74000 -0.11	37.97	36.89	37.91	228,900
27 Sep 10	37.85000 -0.02	38.04	37.50	37.80	136,000
24 Sep 10	37.87000 +1.18	37.94	37.25	37.32	118,100
23 Sep 10	36.69000 -0.79	37.46	36.62	37.05	167,900
22 Sep 10	37.48000 -0.60	38.09	36.85	37.86	322,800
21 Sep 10	38.08000 -0.10	38.46	37.89	37.98	467,700
20 Sep 10	38.18000 +0.74	38.32	37.20	37.56	335,900
17 Sep 10	37.44000 -0.01	37.84	37.04	37.63	596,700
16 Sep 10	37.45000 -0.26	37.70	37.06	37.45	423,800
15 Sep 10	37.71000 -0.35	38.12	37.37	37.62	357,200
14 Sep 10	38.06000 -0.18	38.65	38.00	38.04	278,900
13 Sep 10	38.24000 +0.42	38.58	38.09	38.34	269,400
10 Sep 10	37.82000 +0.65	38.04	37.10	37.21	296,900
09 Sep 10	37.17000 +0.11	37.73	36.91	37.69	213,100
08 Sep 10	37.06000 +0.99	37.41	36.22	36.24	308,400
07 Sep 10	36.07000 -1.01	36.97	35.92	36.82	217,700
03 Sep 10	37.08000 +0.78	37.14	36.51	36.99	264,000
02 Sep 10	36.30000 +0.82	36.39	35.28	35.53	238,100
01 Sep 10	35.48000 +1.58	35.57	33.71	34.65	316,600
31 Aug 10	33.90000 -0.14	34.26	33.40	33.90	318,200
30 Aug 10	34.04000 -0.35	34.63	33.97	34.29	284,900
27 Aug 10	34.39000 +0.75	34.57	33.26	33.97	308,600
26 Aug 10	33.64000 +0.01	34.33	33.45	33.83	279,200
25 Aug 10	33.63000 +0.19	34.21	32.69	33.06	414,000
24 Aug 10	33.44000 -1.00	33.85	33.00	33.77	466,200
23 Aug 10	34.44000 -0.94	35.77	34.42	35.63	337,500
20 Aug 10	35.38000 +0.03	35.45	34.69	35.14	265,500
19 Aug 10	35.35000 -0.89	36.27	35.20	35.89	340,500
18 Aug 10	36.24000 +0.21	36.44	35.62	36.03	318,400
17 Aug 10	36.03000 +0.79	36.80	35.62	35.64	493,300
16 Aug 10	35.24000 +0.24	35.30	34.59	34.83	339,400
13 Aug 10	35.00000 -0.26	35.33	34.89	35.23	239,200
12 Aug 10	35.26000 -0.30	35.40	34.37	34.74	442,100
11 Aug 10	35.56000 -1.31	36.59	35.33	35.97	833,200
10 Aug 10	36.87000 +0.26	37.04	36.01	36.07	758,500
09 Aug 10	36.61000 +0.11	36.79	36.40	36.65	315,400
06 Aug 10	36.50000 +0.07	36.58	35.46	35.94	700,700
05 Aug 10	36.43000 -0.19	36.91	36.21	36.23	282,300
04 Aug 10	36.62000 +0.42	36.82	36.29	36.43	286,100
03 Aug 10	36.20000 +0.01	36.52	35.56	35.96	307,100
02 Aug 10	36.19000 +0.65	36.68	35.99	36.42	344,600
30 Jul 10	35.54000 +0.23	35.62	33.92	34.52	620,000
29 Jul 10	35.31000 -0.36	36.00	34.71	35.85	458,300
28 Jul 10	35.67000 -0.11	35.80	35.21	35.64	841,900
27 Jul 10	35.78000 +0.92	36.25	35.32	35.40	1,367,100
26 Jul 10	34.86000 +0.59	34.92	34.04	34.53	444,700
23 Jul 10	34.27000 +1.48	34.34	32.45	32.57	650,800
22 Jul 10	32.79000 +1.08	33.11	32.12	32.12	321,900
21 Jul 10	31.71000 +0.39	32.22	31.42	31.51	408,900
20 Jul 10	31.32000 +0.54	31.34	30.09	30.23	273,800
19 Jul 10	30.78000 +0.75	31.02	30.05	30.10	270,000
16 Jul 10	30.03000 -1.14	30.99	29.97	30.96	226,100
15 Jul 10	31.17000 -0.28	31.43	30.69	31.43	222,900
14 Jul 10	31.45000 -0.06	31.74	31.00	31.35	241,100
13 Jul 10	31.51000 +1.07	31.68	30.76	30.87	217,800
12 Jul 10	30.44000 -0.74	31.21	30.19	30.91	274,800
09 Jul 10	31.18000 +0.25	31.44	30.89	31.01	181,200
08 Jul 10	30.93000 +0.23	31.19	30.42	31.00	308,700
07 Jul 10	30.70000 +1.73	30.75	29.00	29.09	553,700
06 Jul 10	28.97000 -0.24	30.16	28.69	29.77	370,200
02 Jul 10	29.21000 -0.07	29.47	28.86	29.41	303,600
01 Jul 10	29.28000 -0.93	30.19	28.82	30.19	499,500
30 Jun 10	30.21000 -0.43	31.04	30.13	30.51	365,200
29 Jun 10	30.64000 -1.40	31.35	30.36	31.30	519,400
28 Jun 10	32.04000 -0.01	32.45	31.58	32.32	213,000
25 Jun 10	32.05000 +0.30	32.49	31.36	31.76	965,000
24 Jun 10	31.75000 -0.95	32.42	31.64	32.38	199,600
23 Jun 10	32.70000 +0.17	33.00	31.99	32.40	274,000
22 Jun 10	32.53000 -1.40	34.03	32.49	33.84	287,100
21 Jun 10	33.93000 +0.12	34.84	33.68	34.23	191,300
18 Jun 10	33.81000 -0.25	34.17	33.60	34.14	225,200
17 Jun 10	34.06000 +0.25	34.16	33.27	34.12	234,400
16 Jun 10	33.81000 -0.70	34.16	33.60	34.16	320,500
15 Jun 10	34.51000 +1.38	34.62	33.32	33.47	262,100
14 Jun 10	33.13000 -0.15	33.97	32.99	33.54	300,900
11 Jun 10	33.28000 -0.25	33.83	32.74	33.24	388,200
10 Jun 10	33.53000 +3.47	33.53	31.34	31.41	830,800
09 Jun 10	30.06000 -0.07	30.90	29.90	30.30	379,700
08 Jun 10	30.13000 -0.35	30.79	29.71	30.65	498,200
07 Jun 10	30.48000 -0.94	31.45	30.40	31.44	364,800
04 Jun 10	31.42000 -1.92	32.65	31.23	32.38	263,200
03 Jun 10	33.34000 +0.23	33.63	32.95	33.12	322,400
02 Jun 10	33.11000 +1.26	33.12	31.71	32.09	519,600
01 Jun 10	31.85000 -0.68	32.86	31.80	32.17	520,200
28 May 10	32.53000 -0.13	32.96	32.32	32.57	654,300
27 May 10	32.66000 +1.52	32.69	31.30	31.81	359,700
26 May 10	31.14000 +0.63	31.67	30.38	30.73	572,200
25 May 10	30.51000 -0.15	30.59	29.17	29.73	404,400
24 May 10	30.66000 -0.37	31.47	30.54	30.97	506,800
21 May 10	31.03000 +0.36	31.08	29.75	30.00	531,600
20 May 10	30.67000 -2.22	32.25	30.62	32.25	429,700
19 May 10	32.89000 -0.69	33.61	32.00	33.35	517,500
18 May 10	33.58000 -0.30	34.61	33.44	34.22	609,200
17 May 10	33.88000 +0.01	34.55	33.31	34.12	525,700
14 May 10	33.87000 -1.51	35.02	33.49	35.02	283,000
13 May 10	35.38000 -0.20	35.82	35.20	35.39	296,900
12 May 10	35.58000 +0.78	35.76	34.99	34.99	248,700
11 May 10	34.80000 +0.32	35.18	33.92	33.98	515,500
10 May 10	34.48000 +2.07	34.67	33.65	34.21	317,900
07 May 10	32.41000 -1.43	34.05	32.24	33.64	688,900
06 May 10	33.84000 -1.97	36.55	30.69	35.76	933,000
05 May 10	35.81000 +0.04	36.19	34.62	35.36	516,200
04 May 10	35.77000 -1.44	36.63	35.46	36.63	282,600
03 May 10	37.21000 +1.27	37.27	36.08	36.28	263,500
30 Apr 10	35.94000 -1.34	37.97	35.94	37.52	369,400
29 Apr 10	37.28000 +0.69	37.40	36.86	37.01	168,300
28 Apr 10	36.59000 +0.46	36.81	36.31	36.45	226,600
27 Apr 10	36.13000 -1.87	38.25	35.96	37.85	553,600
26 Apr 10	38.00000 -0.59	38.96	37.90	38.39	257,600
23 Apr 10	38.59000 +0.60	38.65	37.80	38.02	240,700
22 Apr 10	37.99000 -0.02	38.02	36.50	37.15	685,200
21 Apr 10	38.01000 +0.09	38.59	37.85	37.86	361,400
20 Apr 10	37.92000 +1.66	39.13	36.91	37.44	863,500
19 Apr 10	36.26000 -0.18	36.51	35.51	36.23	532,700
16 Apr 10	36.44000 -0.89	37.33	36.07	37.10	356,100
15 Apr 10	37.33000 -0.20	37.70	36.67	37.30	408,900
14 Apr 10	37.53000 +0.43	37.61	37.10	37.20	424,100
13 Apr 10	37.10000 -0.02	37.17	36.79	36.96	280,200
12 Apr 10	37.12000 +0.41	37.15	36.71	36.76	308,700
09 Apr 10	36.71000 +0.54	36.71	36.11	36.11	136,200
08 Apr 10	36.17000 +0.37	36.33	35.08	35.53	265,200
07 Apr 10	35.80000 -0.36	36.37	35.70	36.21	346,100
06 Apr 10	36.16000 -0.45	36.50	36.13	36.29	195,200
05 Apr 10	36.61000 +0.57	36.81	35.91	36.06	208,600
01 Apr 10	36.04000 +0.54	36.08	35.57	35.64	239,800
31 Mar 10	35.50000 -0.16	35.98	35.25	35.50	263,500
30 Mar 10	35.66000 +0.34	36.25	35.31	35.31	455,600
29 Mar 10	35.32000 +0.58	35.42	34.59	34.81	303,300
26 Mar 10	34.74000 +0.27	35.00	34.34	34.64	251,400
25 Mar 10	34.47000 -0.08	34.99	34.43	34.93	209,400
24 Mar 10	34.55000 -0.58	35.21	34.54	34.98	193,700
23 Mar 10	35.13000 +0.46	35.24	34.54	34.72	212,400
22 Mar 10	34.67000 +0.51	34.76	33.78	33.83	167,600
19 Mar 10	34.16000 -0.23	34.63	33.90	34.50	395,700
18 Mar 10	34.39000 -0.28	34.78	34.30	34.55	129,500
17 Mar 10	34.67000 +0.42	34.97	34.30	34.30	256,400
16 Mar 10	34.25000 +0.36	34.26	33.64	33.88	124,700
15 Mar 10	33.89000 +0.14	33.90	33.58	33.74	139,200
12 Mar 10	33.75000 +0.10	33.75	33.29	33.66	115,400
11 Mar 10	33.65000 -0.07	33.70	33.23	33.44	113,500
10 Mar 10	33.72000 +0.35	33.80	33.03	33.31	210,600
09 Mar 10	33.37000 +0.18	33.51	32.44	32.88	267,000
08 Mar 10	33.19000 -0.15	33.59	33.10	33.33	122,600
05 Mar 10	33.34000 +0.11	33.83	33.19	33.43	260,800
04 Mar 10	33.23000 +0.24	33.44	32.98	33.27	210,300
03 Mar 10	32.99000 +0.18	33.30	32.70	32.84	218,400
02 Mar 10	32.81000 +0.28	33.14	32.49	32.61	249,200
01 Mar 10	32.53000 +0.86	32.60	31.38	31.86	447,600
26 Feb 10	31.67000 +0.14	31.74	31.28	31.65	344,700
25 Feb 10	31.53000 -0.44	31.61	31.17	31.50	380,100
24 Feb 10	31.97000 -0.01	32.27	31.74	31.98	260,100
23 Feb 10	31.98000 -0.67	32.77	31.95	32.62	127,400
22 Feb 10	32.65000 -0.16	32.98	32.48	32.72	139,300
19 Feb 10	32.81000 -0.38	33.23	32.63	33.03	223,900
18 Feb 10	33.19000 +0.05	33.39	32.80	33.23	359,700
17 Feb 10	33.14000 +1.51	33.62	31.47	31.70	815,800
16 Feb 10	31.63000 +0.51	31.69	31.21	31.27	185,100
12 Feb 10	31.12000 -0.06	31.16	30.03	30.70	339,300
11 Feb 10	31.18000 +0.67	31.39	30.27	30.49	291,800
10 Feb 10	30.51000 -0.34	30.96	30.24	30.66	213,100
09 Feb 10	30.85000 +0.42	31.01	30.41	30.86	205,600
08 Feb 10	30.43000 -0.20	30.71	30.17	30.70	218,400
05 Feb 10	30.63000 -0.47	31.22	30.01	30.95	317,100
04 Feb 10	31.10000 -0.89	31.83	31.10	31.55	292,200
03 Feb 10	31.99000 -0.63	32.69	31.75	32.49	353,500
02 Feb 10	32.62000 +1.45	32.75	31.16	31.20	609,900
01 Feb 10	31.17000 +0.65	31.17	30.37	30.69	422,400
29 Jan 10	30.52000 +0.70	30.73	29.83	29.83	524,900
28 Jan 10	29.82000 -0.94	30.98	29.13	30.81	313,700
27 Jan 10	30.76000 +0.31	30.89	29.88	30.41	357,300
26 Jan 10	30.45000 -1.49	31.81	29.36	31.81	1,257,700
25 Jan 10	31.94000 +0.36	32.13	31.13	31.87	269,600
22 Jan 10	31.58000 -0.87	32.58	31.47	32.34	195,800
21 Jan 10	32.45000 -0.80	33.39	32.14	33.20	216,700
20 Jan 10	33.25000 -0.09	33.37	32.71	33.07	184,500
19 Jan 10	33.34000 +0.62	33.43	32.50	32.79	111,200
15 Jan 10	32.72000 -0.60	33.26	32.57	33.15	179,900
14 Jan 10	33.32000 +0.23	33.44	32.48	32.77	203,700
13 Jan 10	33.09000 +0.26	33.20	32.59	32.88	113,700
12 Jan 10	32.83000 -1.20	33.67	32.70	33.67	266,800
11 Jan 10	34.03000 +0.29	34.32	33.46	33.99	288,800
08 Jan 10	33.74000 +0.73	33.84	32.85	32.92	395,800
07 Jan 10	33.01000 -0.01	33.28	32.84	32.85	402,000
06 Jan 10	33.02000 +0.76	33.36	32.45	32.45	368,100
05 Jan 10	32.26000 +0.98	32.32	31.06	31.30	282,600
04 Jan 10	31.28000 +0.66	31.33	30.87	30.87	116,400
31 Dec 09	30.62000 -0.52	31.77	30.62	31.06	196,500
30 Dec 09	31.14000 -0.40	31.54	31.04	31.47	118,600
29 Dec 09	31.54000 -0.34	32.10	31.45	32.02	73,600
28 Dec 09	31.88000 +0.00	32.40	31.72	32.30	205,400